聚合顺 (605166) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	10.45	10.08	-0.40	-3.82%	10.08	10.54	51452	5271	1.63%
2026-03-19	10.78	10.48	-0.44	-4.03%	10.44	10.88	72211	7659	2.29%
2026-03-18	10.82	10.92	0.10	0.92%	10.73	10.92	46655	5051	1.48%
2026-03-17	11.09	10.82	-0.28	-2.52%	10.82	11.16	58273	6393	1.85%
2026-03-16	11.11	11.10	-0.01	-0.09%	10.98	11.27	53328	5918	1.69%
2026-03-13	11.25	11.11	-0.17	-1.51%	11.11	11.37	72326	8131	2.30%
2026-03-12	11.33	11.28	0.10	0.89%	11.26	11.74	116405	13231	3.70%
2026-03-11	11.12	11.18	0.07	0.63%	10.98	11.28	68237	7602	2.17%
2026-03-10	10.93	11.11	0.24	2.21%	10.90	11.12	48601	5369	1.54%
2026-03-09	11.07	10.87	-0.20	-1.81%	10.72	11.18	70346	7653	2.24%
2026-03-06	10.67	11.07	0.36	3.36%	10.65	11.21	85541	9452	2.72%
2026-03-05	10.78	10.71	0.06	0.56%	10.64	10.89	51609	5549	1.64%
2026-03-04	10.58	10.65	-0.02	-0.19%	10.49	10.84	81428	8656	2.59%
2026-03-03	11.34	10.67	-0.61	-5.41%	10.64	11.34	128478	14025	4.08%
2026-03-02	11.65	11.28	-0.47	-4.00%	11.20	11.68	122216	13871	3.88%
2026-02-27	11.60	11.75	0.00	0.00%	11.57	11.98	160068	18835	5.09%
2026-02-26	11.23	11.75	0.56	5.00%	11.19	12.22	307906	36070	9.78%
2026-02-25	11.18	11.19	0.03	0.27%	11.06	11.39	57159	6424	1.82%
2026-02-24	10.93	11.16	0.27	2.48%	10.93	11.23	49178	5457	1.56%
2026-02-13	11.03	10.89	-0.14	-1.27%	10.87	11.07	33554	3680	1.07%
2026-02-12	11.25	11.03	-0.22	-1.96%	11.01	11.25	42995	4767	1.37%
2026-02-11	11.06	11.25	0.19	1.72%	11.02	11.36	63889	7184	2.03%
2026-02-10	11.14	11.06	-0.04	-0.36%	11.02	11.20	36250	4025	1.15%
2026-02-09	10.99	11.10	0.20	1.83%	10.93	11.10	54271	5981	1.72%
2026-02-06	10.90	10.90	0.00	0.00%	10.84	11.11	50799	5588	1.61%
2026-02-05	10.80	10.90	0.10	0.93%	10.75	11.12	72069	7887	2.29%
2026-02-04	10.61	10.80	0.19	1.79%	10.54	10.90	72378	7800	2.30%
2026-02-03	10.34	10.61	0.27	2.61%	10.34	10.62	55692	5859	1.77%
2026-02-02	10.77	10.34	-0.45	-4.17%	10.31	10.77	76594	8035	2.43%
2026-01-30	10.43	10.79	0.31	2.96%	10.42	10.85	90889	9691	2.89%
2026-01-29	10.54	10.48	-0.06	-0.57%	10.40	10.66	46718	4927	1.48%
2026-01-28	10.51	10.54	0.01	0.09%	10.45	10.59	38804	4085	1.23%
2026-01-27	10.65	10.53	-0.09	-0.85%	10.30	10.65	59282	6188	1.88%
2026-01-26	10.77	10.62	-0.14	-1.30%	10.52	10.79	66051	7026	2.10%
2026-01-23	10.92	10.76	-0.17	-1.56%	10.70	10.98	98280	10605	3.12%
2026-01-22	10.86	10.93	0.05	0.46%	10.79	10.95	36784	4007	1.17%
2026-01-21	10.88	10.88	-0.15	-1.36%	10.75	10.89	59341	6424	1.89%
2026-01-20	11.05	11.03	-0.02	-0.18%	10.94	11.05	47797	5245	1.52%
2026-01-19	10.76	11.05	0.27	2.50%	10.68	11.14	101442	11122	3.22%
2026-01-16	10.74	10.78	0.15	1.41%	10.64	10.94	85021	9155	2.70%
2026-01-15	10.57	10.63	0.04	0.38%	10.51	10.67	34360	3649	1.09%
2026-01-14	10.55	10.59	0.05	0.47%	10.51	10.71	51846	5504	1.65%
2026-01-13	10.60	10.54	-0.07	-0.66%	10.52	10.66	43475	4601	1.38%
2026-01-12	10.62	10.61	0.00	0.00%	10.52	10.63	44768	4730	1.42%
2026-01-09	10.59	10.61	0.02	0.19%	10.52	10.65	35865	3795	1.14%
2026-01-08	10.54	10.59	-0.01	-0.09%	10.53	10.66	33073	3500	1.05%
2026-01-07	10.68	10.60	-0.03	-0.28%	10.53	10.68	29129	3085	0.93%
2026-01-06	10.51	10.63	0.14	1.33%	10.50	10.68	33705	3581	1.07%
2026-01-05	10.37	10.49	0.12	1.16%	10.35	10.58	39549	4154	1.26%
2025-12-31	10.58	10.37	-0.16	-1.52%	10.32	10.58	34390	3566	1.09%
2025-12-30	10.44	10.53	0.09	0.86%	10.33	10.60	40060	4199	1.27%
2025-12-29	10.36	10.44	0.07	0.68%	10.32	10.53	27649	2892	0.88%
2025-12-26	10.43	10.37	-0.06	-0.58%	10.36	10.46	27018	2813	0.86%
2025-12-25	10.38	10.43	0.07	0.68%	10.32	10.43	23363	2426	0.74%
2025-12-24	10.22	10.36	0.14	1.37%	10.15	10.36	25130	2591	0.80%
2025-12-23	10.24	10.22	-0.07	-0.68%	10.17	10.31	21326	2182	0.68%
2025-12-22	10.30	10.29	0.01	0.10%	10.25	10.37	28774	2968	0.91%
2025-12-19	10.08	10.28	0.20	1.98%	10.08	10.32	28837	2953	0.92%
2025-12-18	9.99	10.08	0.13	1.31%	9.95	10.20	39554	4000	1.26%
2025-12-17	10.07	9.95	-0.07	-0.70%	9.90	10.07	31674	3160	1.01%
2025-12-16	10.21	10.02	-0.19	-1.86%	10.00	10.26	36508	3680	1.16%
2025-12-15	10.25	10.21	-0.04	-0.39%	10.18	10.29	24514	2509	0.78%
2025-12-12	10.29	10.25	-0.08	-0.77%	10.24	10.36	25927	2672	0.82%