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
2025-08-01	125.00	124.05	-0.27	-0.22%	123.17	128.00	18386	23000	0.42%
2025-07-31	125.58	124.97	-1.31	-1.04%	124.38	127.80	25649	32317	0.59%
2025-07-30	125.00	126.28	0.47	0.37%	124.66	128.37	22210	28102	0.51%
2025-07-29	122.60	125.81	3.19	2.60%	122.10	129.98	37172	46974	0.85%
2025-07-28	122.55	122.62	0.15	0.12%	120.87	123.47	17943	21977	0.41%
2025-07-25	119.45	122.47	2.44	2.03%	119.23	122.49	24400	29548	0.56%
2025-07-24	118.70	120.03	1.25	1.05%	118.00	121.25	20895	24982	0.48%
2025-07-23	116.25	118.78	1.83	1.56%	115.67	119.57	20422	24118	0.47%
2025-07-22	113.76	116.95	3.23	2.84%	113.33	116.95	16613	19224	0.38%
2025-07-21	112.00	113.72	1.64	1.46%	111.55	113.97	14597	16490	0.33%
2025-07-18	111.53	112.08	1.23	1.11%	111.00	112.50	11013	12299	0.25%
2025-07-17	110.87	110.85	-0.10	-0.09%	110.20	111.10	8745	9684	0.20%
2025-07-16	110.38	110.95	0.57	0.52%	110.21	111.75	9464	10499	0.22%
2025-07-15	109.77	110.38	0.55	0.50%	109.73	111.15	8943	9868	0.21%
2025-07-14	112.07	109.83	-2.36	-2.10%	109.78	112.09	14424	15948	0.33%
2025-07-11	111.60	112.19	0.39	0.35%	111.36	112.66	9150	10258	0.21%
2025-07-10	112.35	111.80	-0.70	-0.62%	111.35	112.35	7651	8553	0.18%
2025-07-09	112.85	112.50	-0.69	-0.61%	111.88	113.80	9799	11022	0.22%
2025-07-08	112.26	113.19	0.93	0.83%	112.08	114.83	13781	15659	0.32%
2025-07-07	112.06	112.26	-0.50	-0.44%	111.21	113.19	7752	8692	0.18%
2025-07-04	112.22	112.76	0.27	0.24%	110.77	114.60	11873	13377	0.27%
2025-07-03	112.18	112.49	0.19	0.17%	110.51	113.35	13037	14596	0.30%
2025-07-02	112.83	112.30	-1.02	-0.90%	112.01	113.30	12435	13991	0.29%
2025-07-01	113.45	113.32	-0.62	-0.54%	112.83	115.00	16016	18232	0.37%
2025-06-30	113.21	113.94	1.04	0.92%	112.50	114.53	14282	16193	0.33%
2025-06-27	111.49	112.90	2.05	1.85%	110.80	115.50	22688	25646	0.52%
2025-06-26	111.50	110.85	-0.96	-0.86%	109.80	112.36	14810	16441	0.34%
2025-06-25	110.36	111.81	0.90	0.81%	109.54	111.90	16662	18461	0.38%
2025-06-24	109.57	110.91	1.37	1.25%	109.02	110.98	17450	19225	0.40%
2025-06-23	108.89	109.54	0.04	0.04%	108.45	112.69	20511	22673	0.47%
2025-06-20	109.19	109.50	0.12	0.11%	109.02	111.43	12594	13853	0.29%
2025-06-19	109.49	109.38	-0.05	-0.05%	108.97	111.80	14705	16210	0.34%
2025-06-18	107.47	109.43	3.29	3.10%	107.30	110.25	16935	18441	0.39%
2025-06-17	106.13	106.14	0.17	0.16%	105.76	107.07	8516	9062	0.20%
2025-06-16	105.86	105.97	-0.85	-0.80%	105.47	107.56	8955	9530	0.21%
2025-06-13	105.13	106.82	1.69	1.61%	104.62	108.41	20589	21930	0.47%
2025-06-12	105.60	105.13	-1.14	-1.07%	105.00	106.41	7418	7827	0.17%
2025-06-11	105.88	106.27	0.83	0.79%	105.44	107.50	9237	9843	0.21%
2025-06-10	106.66	105.44	-1.06	-1.00%	104.93	107.27	13168	13968	0.30%
2025-06-09	107.60	106.50	-1.00	-0.93%	105.67	107.88	11219	11926	0.26%
2025-06-06	107.00	107.50	0.37	0.35%	106.55	108.55	13269	14280	0.30%
2025-06-05	106.81	107.13	0.53	0.50%	105.93	107.49	12838	13720	0.29%
2025-06-04	106.61	106.60	-0.01	-0.01%	105.47	107.76	13025	13875	0.30%
2025-06-03	100.98	106.61	5.30	5.23%	100.88	106.99	25015	26335	0.57%
2025-05-30	101.50	101.31	-1.06	-1.04%	101.12	102.28	7091	7208	0.16%
2025-05-29	100.60	102.37	1.93	1.92%	100.57	102.56	8159	8294	0.19%
2025-05-28	100.70	100.44	-0.26	-0.26%	99.90	100.88	5484	5502	0.13%
2025-05-27	100.52	100.70	0.19	0.19%	99.81	100.93	7045	7073	0.16%
2025-05-26	100.50	100.51	0.45	0.45%	100.01	101.48	7469	7524	0.17%
2025-05-23	101.10	100.06	-1.37	-1.35%	100.06	102.00	7875	7960	0.18%
2025-05-22	102.31	101.43	-0.91	-0.89%	101.23	103.12	6035	6171	0.14%
2025-05-21	102.84	102.34	-0.46	-0.45%	101.81	103.37	7388	7558	0.17%
2025-05-20	103.36	102.80	-0.52	-0.50%	102.65	103.95	8474	8762	0.19%
2025-05-19	102.91	103.32	0.42	0.41%	102.51	103.92	7357	7606	0.17%
2025-05-16	103.05	102.90	-0.67	-0.65%	102.78	103.85	6713	6925	0.15%
2025-05-15	105.97	103.57	-2.79	-2.62%	103.19	106.67	10619	11133	0.24%
2025-05-14	105.24	106.36	1.42	1.35%	104.94	106.68	12912	13678	0.30%
2025-05-13	106.30	104.94	-0.80	-0.76%	104.85	106.68	8378	8850	0.19%
2025-05-12	104.82	105.74	1.29	1.24%	104.50	106.00	11230	11825	0.26%
2025-05-09	106.26	104.45	-2.10	-1.97%	104.39	106.26	12894	13551	0.30%
2025-05-08	106.73	106.55	-0.26	-0.24%	105.87	107.10	12214	13008	0.28%
2025-05-07	108.00	106.81	0.02	0.02%	106.01	108.50	18415	19732	0.42%
2025-05-06	105.15	106.79	1.88	1.79%	105.15	107.50	21734	23077	0.50%
2025-04-30	106.66	104.91	1.86	1.80%	103.91	107.20	27726	29219	0.64%
2025-04-29	100.75	103.05	1.73	1.71%	99.32	103.46	14187	14426	0.33%
2025-04-28	101.48	101.32	-0.16	-0.16%	100.25	101.99	8019	8124	0.18%
2025-04-25	100.78	101.48	0.70	0.69%	99.56	102.12	11596	11708	0.27%
2025-04-24	101.30	100.78	-0.73	-0.72%	99.92	101.73	9432	9509	0.22%