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
2025-07-31	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%
2025-06-06	11.78	11.92	0.16	1.36%	11.70	12.05	84426	10040	2.68%
2025-06-05	11.69	11.76	0.08	0.68%	11.52	11.85	63760	7474	2.03%
2025-06-04	11.55	11.68	0.10	0.86%	11.50	11.78	71603	8364	2.28%
2025-06-03	11.45	11.58	0.16	1.40%	11.37	11.66	65073	7517	2.07%
2025-05-30	11.90	11.42	-0.49	-4.11%	11.40	11.90	133702	15424	4.25%
2025-05-29	11.77	11.91	0.10	0.85%	11.72	12.03	92143	10988	2.93%
2025-05-28	11.72	11.81	0.09	0.77%	11.72	12.08	101079	12023	3.21%
2025-05-27	11.95	11.72	-0.24	-2.01%	11.55	11.96	104076	12157	3.31%
2025-05-26	11.72	11.96	0.14	1.18%	11.64	12.24	148853	17721	4.73%
2025-05-23	11.83	11.82	-0.08	-0.67%	11.78	12.17	131050	15663	4.16%
2025-05-22	12.35	11.90	-0.45	-3.64%	11.85	12.45	181868	21886	5.78%
2025-05-21	12.99	12.35	-0.65	-5.00%	12.30	13.15	204338	25662	6.49%
2025-05-20	13.37	13.00	-0.19	-1.44%	12.68	13.42	269311	34690	8.56%
2025-05-19	13.35	13.19	0.19	1.46%	12.80	13.56	334568	43901	10.63%
2025-05-16	12.30	13.00	0.58	4.67%	12.30	13.58	399263	52239	12.69%
2025-05-15	12.68	12.42	-0.39	-3.04%	12.24	12.70	320684	39884	10.19%
2025-05-14	12.34	12.81	0.47	3.81%	12.28	13.28	569205	72563	18.09%
2025-05-13	11.46	12.34	1.12	9.98%	11.34	12.34	473598	57399	15.05%
2025-05-12	11.16	11.22	0.15	1.36%	11.16	11.34	42675	4798	1.36%
2025-05-09	11.34	11.07	-0.29	-2.55%	11.02	11.35	77471	8618	2.46%
2025-05-08	11.30	11.36	0.06	0.53%	11.20	11.41	56931	6451	1.81%
2025-05-07	11.42	11.30	-0.02	-0.18%	11.16	11.48	68882	7782	2.19%
2025-05-06	11.11	11.32	0.28	2.54%	11.11	11.42	76090	8578	2.42%
2025-04-30	11.07	11.04	-0.04	-0.36%	10.93	11.12	60219	6646	1.91%
2025-04-29	10.74	11.08	0.37	3.45%	10.66	11.12	97230	10674	3.09%
2025-04-28	11.18	10.71	-0.54	-4.80%	10.70	11.25	101139	10973	3.21%
2025-04-25	10.99	11.25	0.22	1.99%	10.91	11.42	71720	8019	2.28%
2025-04-24	11.04	11.03	-0.07	-0.63%	10.98	11.23	76234	8444	2.42%
2025-04-23	10.69	11.10	0.59	5.61%	10.64	11.22	121827	13278	3.87%