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
2026-05-07	11.67	11.47	-0.23	-1.97%	11.41	11.79	80538	9303	2.56%
2026-05-06	11.73	11.70	0.00	0.00%	11.46	11.87	115485	13463	3.67%
2026-04-30	11.70	11.70	0.00	0.00%	11.60	11.80	74233	8675	2.36%
2026-04-29	11.80	11.70	-0.08	-0.68%	11.60	11.90	73640	8644	2.34%
2026-04-28	11.62	11.78	0.08	0.68%	11.61	11.95	113821	13468	3.62%
2026-04-27	11.45	11.70	0.18	1.56%	11.32	11.79	102804	11910	3.27%
2026-04-24	11.68	11.52	-0.05	-0.43%	11.31	11.72	99179	11405	3.15%
2026-04-23	11.46	11.57	0.00	0.00%	11.38	11.93	138166	16124	4.39%
2026-04-22	11.22	11.57	0.26	2.30%	11.20	11.90	144917	16819	4.60%
2026-04-21	11.34	11.31	-0.01	-0.09%	11.17	11.39	75896	8566	2.41%
2026-04-20	11.33	11.32	-0.01	-0.09%	11.17	11.42	119661	13517	3.80%
2026-04-17	11.00	11.33	0.20	1.80%	10.88	11.50	246822	27842	7.84%
2026-04-16	10.13	11.13	1.01	9.98%	10.13	11.13	133337	14440	4.24%
2026-04-15	10.07	10.12	0.04	0.40%	10.00	10.30	50985	5176	1.62%
2026-04-14	10.61	10.08	-0.49	-4.64%	9.92	10.67	98118	9956	3.12%
2026-04-13	10.79	10.57	-0.22	-2.04%	10.47	10.80	41957	4445	1.33%
2026-04-10	10.81	10.79	0.06	0.56%	10.71	10.88	38337	4141	1.22%
2026-04-09	10.73	10.73	-0.01	-0.09%	10.65	10.87	46265	4971	1.47%
2026-04-08	10.44	10.74	0.29	2.78%	10.39	10.89	78218	8354	2.49%
2026-04-07	9.77	10.45	0.67	6.85%	9.77	10.61	84031	8689	2.67%
2026-04-03	10.01	9.78	-0.26	-2.59%	9.75	10.05	31880	3133	1.01%
2026-04-02	10.26	10.04	-0.26	-2.52%	9.96	10.26	30084	3033	0.96%
2026-04-01	10.37	10.30	0.04	0.39%	10.19	10.45	45456	4681	1.44%
2026-03-31	10.25	10.26	0.01	0.10%	10.21	10.38	33956	3499	1.08%
2026-03-30	10.14	10.25	0.06	0.59%	10.04	10.31	27197	2772	0.86%
2026-03-27	9.91	10.19	0.15	1.49%	9.91	10.25	26375	2676	0.84%
2026-03-26	10.15	10.04	-0.06	-0.59%	9.97	10.23	36395	3665	1.16%
2026-03-25	9.98	10.10	0.18	1.81%	9.90	10.19	35148	3538	1.12%
2026-03-24	9.68	9.92	0.40	4.20%	9.41	9.94	57290	5549	1.82%
2026-03-23	9.90	9.52	-0.56	-5.56%	9.48	10.05	77879	7615	2.47%
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%