盛美上海 (688082) - 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
2025-04-03	103.31	103.47	-0.33	-0.32%	103.05	105.78	14112	14731	0.32%
2025-04-02	103.46	103.80	0.10	0.10%	102.75	104.58	9616	9976	0.22%
2025-04-01	102.27	103.70	1.73	1.70%	101.79	104.49	12907	13363	0.30%
2025-03-31	100.10	101.97	1.97	1.97%	99.85	102.40	14360	14550	0.33%
2025-03-28	104.13	100.00	-3.49	-3.37%	100.00	106.25	17683	18178	0.41%
2025-03-27	102.48	103.49	0.97	0.95%	101.10	104.89	12930	13341	0.30%
2025-03-26	102.44	102.52	0.14	0.14%	101.86	103.40	9003	9266	0.21%
2025-03-25	100.01	102.38	-1.18	-1.14%	100.01	102.75	12294	12517	0.28%
2025-03-24	101.50	103.56	2.05	2.02%	101.36	104.40	13725	14111	0.32%
2025-03-21	103.10	101.51	-1.69	-1.64%	101.31	103.88	13209	13491	0.30%
2025-03-20	104.02	103.20	-0.75	-0.72%	103.11	104.77	8700	9036	0.20%
2025-03-19	105.71	103.95	-1.95	-1.84%	103.64	105.89	11513	12018	0.27%
2025-03-18	106.00	105.90	0.78	0.74%	105.45	107.48	11874	12637	0.27%
2025-03-17	105.75	105.12	-0.56	-0.53%	104.74	106.00	14281	15046	0.33%
2025-03-14	103.23	105.68	2.58	2.50%	102.26	105.82	16984	17780	0.39%
2025-03-13	105.28	103.10	-2.29	-2.17%	102.23	105.81	17935	18612	0.41%
2025-03-12	108.65	105.39	-3.15	-2.90%	105.24	109.10	24770	26417	0.57%
2025-03-11	107.60	108.54	-1.06	-0.97%	107.53	109.72	15580	16892	0.36%
2025-03-10	110.37	109.60	-0.77	-0.70%	108.46	110.85	17865	19535	0.41%
2025-03-07	111.00	110.37	-1.31	-1.17%	109.24	112.38	25526	28233	0.59%
2025-03-06	107.57	111.68	5.18	4.86%	107.57	111.91	45336	50134	1.05%
2025-03-05	106.67	106.50	-0.50	-0.47%	105.78	108.28	20329	21675	0.47%
2025-03-04	105.00	107.00	1.45	1.37%	104.39	108.38	28738	30510	0.66%
2025-03-03	107.37	105.55	-1.25	-1.17%	104.90	108.33	27624	29402	0.64%
2025-02-28	109.90	106.80	-4.36	-3.92%	105.61	111.15	32195	34897	0.74%
2025-02-27	113.09	111.16	-1.93	-1.71%	108.50	114.29	43050	47804	0.99%
2025-02-26	109.90	113.09	3.69	3.37%	107.82	113.93	37967	42248	0.88%
2025-02-25	106.86	109.40	-0.10	-0.09%	106.50	111.60	38212	41640	0.88%
2025-02-24	109.11	109.50	0.71	0.65%	108.09	111.38	35818	39271	0.83%
2025-02-21	105.79	108.79	3.66	3.48%	104.65	109.18	35927	38634	0.83%
2025-02-20	105.95	105.13	-0.42	-0.40%	104.20	106.75	22805	24029	0.53%
2025-02-19	101.88	105.55	4.15	4.09%	101.41	105.74	35998	37623	0.83%
2025-02-18	102.20	101.40	-1.16	-1.13%	100.90	105.43	29078	29980	0.67%
2025-02-17	100.66	102.56	1.90	1.89%	100.66	103.33	22428	22866	0.52%
2025-02-14	101.98	100.66	-1.25	-1.23%	99.61	102.25	18360	18472	0.42%
2025-02-13	104.59	101.91	-3.04	-2.90%	101.66	105.19	22940	23632	0.53%
2025-02-12	101.86	104.95	3.18	3.12%	101.23	105.20	28267	29128	0.65%
2025-02-11	102.64	101.77	-1.31	-1.27%	101.23	103.05	16256	16568	0.37%
2025-02-10	102.93	103.08	0.70	0.68%	100.38	103.70	25090	25593	0.58%
2025-02-07	102.00	102.38	0.40	0.39%	101.01	103.55	27389	28003	0.63%
2025-02-06	96.58	101.98	4.80	4.94%	96.51	102.87	32565	32832	0.75%
2025-02-05	98.80	97.18	-0.62	-0.63%	96.30	99.00	20952	20389	0.48%
2025-01-27	101.08	97.80	-3.10	-3.07%	97.80	101.75	16339	16235	0.38%
2025-01-24	100.27	100.90	0.28	0.28%	99.73	101.68	15674	15800	0.36%
2025-01-23	100.49	100.62	1.28	1.29%	99.81	103.80	26196	26589	0.60%
2025-01-22	99.76	99.34	-0.75	-0.75%	98.03	100.45	13347	13210	0.31%
2025-01-21	101.00	100.09	-0.41	-0.41%	98.33	101.24	17179	17109	0.40%
2025-01-20	101.00	100.50	-0.20	-0.20%	99.96	101.80	15965	16090	0.37%
2025-01-17	99.85	100.70	0.71	0.71%	99.12	102.00	20089	20210	0.46%
2025-01-16	100.80	99.99	0.29	0.29%	99.61	102.94	20560	20757	0.47%
2025-01-15	100.81	99.70	0.51	0.51%	99.55	101.69	20655	20762	0.48%
2025-01-14	96.28	99.19	3.21	3.34%	95.60	99.50	19342	18981	0.45%
2025-01-13	95.19	95.98	0.36	0.38%	94.77	98.19	14882	14318	0.34%
2025-01-10	96.20	95.62	-0.78	-0.81%	95.53	98.50	16242	15715	0.37%
2025-01-09	97.39	96.40	-1.33	-1.36%	96.40	98.77	11358	11074	0.26%
2025-01-08	98.28	97.73	-0.92	-0.93%	94.45	98.60	17733	17194	0.41%
2025-01-07	97.76	98.65	1.15	1.18%	96.47	98.80	16575	16181	0.38%
2025-01-06	97.89	97.50	-0.01	-0.01%	97.18	98.94	11443	11199	0.26%
2025-01-03	98.41	97.51	-0.82	-0.83%	97.20	100.38	16908	16730	0.39%
2025-01-02	99.43	98.33	-1.67	-1.67%	97.28	101.20	19386	19298	2.56%
2024-12-31	104.52	100.00	-4.05	-3.89%	100.00	104.78	17440	17762	2.30%
2024-12-30	104.01	104.05	-0.67	-0.64%	102.88	105.25	18320	19037	2.41%
2024-12-27	105.00	104.72	0.34	0.33%	104.01	107.35	25339	26831	3.34%
2024-12-26	103.50	104.38	0.87	0.84%	103.26	105.35	16146	16855	2.13%
2024-12-25	105.05	103.51	-2.43	-2.29%	102.62	106.38	18752	19576	2.47%