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
2025-09-15	12.20	11.93	-0.27	-2.21%	11.89	12.20	104700	12556	3.33%
2025-09-12	12.33	12.20	-0.11	-0.89%	12.07	12.33	99936	12173	3.18%
2025-09-11	12.21	12.31	0.10	0.82%	11.98	12.31	94342	11458	3.00%
2025-09-10	12.21	12.21	-0.03	-0.25%	12.07	12.30	73715	8979	2.34%
2025-09-09	12.61	12.24	-0.42	-3.32%	12.21	12.88	126112	15702	4.01%
2025-09-08	12.48	12.66	0.26	2.10%	12.28	12.66	107580	13415	3.42%
2025-09-05	12.17	12.40	0.23	1.89%	12.06	12.46	92967	11460	2.95%
2025-09-04	12.38	12.17	-0.48	-3.79%	11.99	12.58	218472	26767	6.94%
2025-09-03	12.80	12.65	-0.09	-0.71%	12.50	13.00	159408	20343	5.06%
2025-09-02	13.12	12.74	-0.44	-3.34%	12.44	13.14	232581	29635	7.39%
2025-09-01	12.85	13.18	0.28	2.17%	12.68	13.64	383654	50642	12.19%
2025-08-29	12.75	12.90	0.41	3.28%	12.37	13.05	259454	32883	8.24%
2025-08-28	12.07	12.49	0.34	2.80%	12.06	12.64	240874	29769	7.65%
2025-08-27	12.20	12.15	-0.38	-3.03%	11.82	13.00	375857	45953	11.94%
2025-08-26	12.50	12.53	0.00	0.00%	12.42	12.63	100881	12629	3.21%
2025-08-25	12.65	12.53	-0.03	-0.24%	12.39	12.73	106766	13380	3.39%
2025-08-22	12.78	12.56	-0.13	-1.02%	12.40	12.80	139047	17445	4.42%
2025-08-21	12.98	12.69	-0.31	-2.38%	12.60	13.00	152561	19509	4.85%
2025-08-20	12.13	13.00	0.87	7.17%	12.06	13.15	315260	39959	10.02%
2025-08-19	12.04	12.13	0.08	0.66%	11.92	12.24	99838	12053	3.17%
2025-08-18	12.10	12.05	0.00	0.00%	11.98	12.17	105691	12734	3.36%
2025-08-15	11.90	12.05	0.12	1.01%	11.90	12.10	89663	10787	2.85%
2025-08-14	12.24	11.93	-0.31	-2.53%	11.91	12.28	100181	12084	3.18%
2025-08-13	12.43	12.24	-0.11	-0.89%	12.14	12.45	148279	18142	4.71%
2025-08-12	12.46	12.35	-0.17	-1.36%	12.26	12.52	114048	14088	3.62%
2025-08-11	12.33	12.52	0.20	1.62%	12.32	12.68	204468	25514	6.50%
2025-08-08	11.69	12.32	0.59	5.03%	11.57	12.40	248902	29928	7.91%
2025-08-07	11.78	11.73	-0.04	-0.34%	11.66	11.88	96900	11362	3.08%
2025-08-06	11.32	11.77	0.45	3.98%	11.29	12.20	249385	29235	7.92%
2025-08-05	11.28	11.32	0.06	0.53%	11.26	11.32	54458	6150	1.73%
2025-08-04	11.16	11.26	0.06	0.54%	11.10	11.27	59918	6729	1.90%
2025-08-01	11.14	11.20	0.07	0.63%	11.12	11.25	47365	5302	1.50%
2025-07-31	11.22	11.13	-0.14	-1.24%	11.10	11.29	78225	8733	2.49%
2025-07-30	11.31	11.27	-0.09	-0.79%	11.19	11.41	66694	7539	2.12%
2025-07-29	11.50	11.36	-0.13	-1.13%	11.22	11.50	93885	10618	2.98%
2025-07-28	11.55	11.49	-0.06	-0.52%	11.46	11.59	73739	8485	2.34%
2025-07-25	11.49	11.55	0.07	0.61%	11.48	11.59	76819	8861	2.44%
2025-07-24	11.45	11.48	0.09	0.79%	11.41	11.48	63625	7284	2.02%
2025-07-23	11.55	11.39	-0.09	-0.78%	11.38	11.55	84086	9648	2.67%
2025-07-22	11.44	11.48	0.03	0.26%	11.34	11.48	91346	10413	2.90%
2025-07-21	11.31	11.45	0.16	1.42%	11.30	11.47	92236	10517	2.93%
2025-07-18	11.30	11.29	0.01	0.09%	11.21	11.37	59243	6693	1.88%
2025-07-17	11.26	11.28	0.03	0.27%	11.20	11.33	51659	5815	1.64%
2025-07-16	11.15	11.25	0.08	0.72%	11.13	11.30	63465	7134	2.02%
2025-07-15	11.45	11.17	-0.26	-2.27%	11.10	11.45	108389	12149	3.44%
2025-07-14	11.19	11.43	0.23	2.05%	11.18	11.56	130703	14887	4.15%
2025-07-11	11.26	11.20	-0.07	-0.62%	11.18	11.27	69705	7818	2.21%
2025-07-10	11.23	11.27	0.03	0.27%	11.18	11.30	70532	7924	2.24%
2025-07-09	11.35	11.24	-0.10	-0.88%	11.20	11.37	70640	7968	2.24%
2025-07-08	11.18	11.34	0.16	1.43%	11.14	11.38	77880	8785	2.47%
2025-07-07	11.16	11.18	-0.01	-0.09%	11.11	11.25	41617	4643	1.32%
2025-07-04	11.29	11.19	-0.12	-1.06%	11.14	11.30	57033	6389	1.81%
2025-07-03	11.27	11.31	0.04	0.35%	11.18	11.42	70457	7944	2.24%
2025-07-02	11.17	11.27	0.10	0.90%	11.13	11.35	83920	9447	2.67%
2025-07-01	11.16	11.17	-0.02	-0.18%	11.07	11.22	77963	8698	2.48%
2025-06-30	11.29	11.19	-0.11	-0.97%	11.13	11.35	107989	12101	3.43%
2025-06-27	11.23	11.30	0.04	0.36%	11.19	11.35	68715	7743	2.18%
2025-06-26	11.36	11.26	-0.10	-0.88%	11.21	11.41	53005	5992	1.68%
2025-06-25	11.33	11.36	0.07	0.62%	11.19	11.44	68728	7776	2.18%
2025-06-24	11.12	11.29	0.20	1.80%	11.06	11.33	56099	6308	1.78%
2025-06-23	10.87	11.09	0.16	1.46%	10.87	11.10	35866	3953	1.14%
2025-06-20	11.08	10.93	-0.10	-0.91%	10.91	11.15	42037	4640	1.34%
2025-06-19	11.25	11.16	-0.11	-0.98%	11.12	11.37	47366	5313	1.50%
2025-06-18	11.40	11.27	-0.14	-1.23%	11.13	11.40	62266	6997	1.98%
2025-06-17	11.50	11.41	-0.15	-1.30%	11.36	11.56	72543	8303	2.30%
2025-06-16	11.50	11.56	0.00	0.00%	11.47	11.61	43132	4984	1.37%
2025-06-13	11.71	11.56	-0.25	-2.12%	11.53	11.77	83892	9749	2.67%
2025-06-12	11.92	11.81	-0.13	-1.09%	11.77	11.92	74893	8855	2.38%
2025-06-11	11.72	11.94	0.11	0.93%	11.68	12.09	151125	17947	4.80%
2025-06-10	12.20	11.83	-0.70	-5.59%	11.60	12.20	305549	36064	9.71%
2025-06-09	11.91	12.53	0.61	5.12%	11.85	12.75	215682	26546	6.85%