盛弘股份(300693)股票行情
盛弘股份(300693)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 35.08 | 34.88 | -0.29 | -0.82% | 34.88 | 36.14 | 72518 | 25670.19 | 2.86% | 0.00 |
| 2025-03-27 | 35.18 | 35.17 | -0.23 | -0.65% | 35.00 | 35.82 | 61827 | 21836.96 | 2.44% | 15.00 |
| 2025-03-26 | 35.12 | 35.40 | 0.11 | 0.31% | 35.11 | 36.10 | 78220 | 27864.43 | 3.09% | 1.00 |
| 2025-03-25 | 37.49 | 35.29 | -2.34 | -6.22% | 35.00 | 37.60 | 171381 | 61475.54 | 6.76% | 2.00 |
| 2025-03-24 | 37.45 | 37.63 | 0.14 | 0.37% | 36.40 | 37.69 | 97926 | 36329.79 | 3.86% | 0.00 |
| 2025-03-21 | 38.02 | 37.49 | -0.85 | -2.22% | 37.41 | 38.74 | 98120 | 37194.92 | 3.87% | 0.00 |
| 2025-03-20 | 38.49 | 38.34 | -0.61 | -1.57% | 37.90 | 39.12 | 103832 | 39991.83 | 4.10% | 4.00 |
| 2025-03-19 | 40.79 | 38.95 | -2.47 | -5.96% | 38.44 | 41.34 | 195761 | 76828.56 | 7.72% | 0.00 |
| 2025-03-18 | 42.47 | 41.42 | 1.37 | 3.42% | 40.14 | 42.62 | 219600 | 91057.58 | 8.66% | 0.00 |
| 2025-03-17 | 41.00 | 40.05 | 0.03 | 0.07% | 39.65 | 41.60 | 138595 | 56019.41 | 5.47% | 1.00 |
| 2025-03-14 | 40.30 | 40.02 | -0.73 | -1.79% | 39.33 | 40.99 | 156189 | 62497.84 | 6.16% | 2.00 |
| 2025-03-13 | 41.49 | 40.75 | -1.63 | -3.85% | 40.30 | 42.76 | 189435 | 78310.42 | 7.47% | 0.00 |
| 2025-03-12 | 40.71 | 42.38 | 1.95 | 4.82% | 40.71 | 45.25 | 261014 | 111773.21 | 10.30% | 7.00 |
| 2025-03-11 | 39.74 | 40.43 | -0.01 | -0.02% | 39.36 | 40.95 | 153314 | 61347.28 | 6.05% | 0.00 |
| 2025-03-10 | 36.89 | 40.44 | 3.82 | 10.43% | 36.85 | 40.69 | 242613 | 94444.49 | 9.57% | 33.00 |
| 2025-03-07 | 36.99 | 36.62 | -0.56 | -1.51% | 36.30 | 38.48 | 177106 | 66062.09 | 6.99% | 3.00 |
| 2025-03-06 | 35.55 | 37.18 | 2.35 | 6.75% | 35.30 | 37.50 | 211547 | 77737.72 | 8.35% | 2.00 |
| 2025-03-05 | 34.02 | 34.83 | 1.07 | 3.17% | 34.02 | 35.12 | 165241 | 57107.11 | 6.52% | 10.00 |
| 2025-03-04 | 33.50 | 33.76 | -0.02 | -0.06% | 33.32 | 34.36 | 104289 | 35311.23 | 4.11% | 5.00 |
| 2025-03-03 | 34.32 | 33.78 | -0.77 | -2.23% | 33.46 | 35.12 | 156613 | 53464.20 | 6.18% | 0.00 |
| 2025-02-28 | 36.10 | 34.55 | -1.76 | -4.85% | 34.17 | 36.16 | 185084 | 64237.47 | 7.30% | 10.00 |
| 2025-02-27 | 37.30 | 36.31 | -1.23 | -3.28% | 35.53 | 37.56 | 193891 | 70016.73 | 7.65% | 0.00 |
| 2025-02-26 | 37.80 | 37.54 | -0.44 | -1.16% | 36.05 | 38.24 | 212406 | 78432.35 | 8.38% | 6.00 |
| 2025-02-25 | 37.60 | 37.98 | -1.62 | -4.09% | 37.00 | 38.99 | 193599 | 73598.68 | 7.64% | 2.00 |
| 2025-02-24 | 39.97 | 39.60 | -0.40 | -1.00% | 37.71 | 40.00 | 241059 | 93663.91 | 9.51% | 0.00 |
| 2025-02-21 | 37.08 | 40.00 | 4.97 | 14.19% | 36.99 | 40.51 | 348588 | 134205.97 | 13.75% | 0.00 |
| 2025-02-20 | 34.56 | 35.03 | 0.01 | 0.03% | 34.44 | 36.02 | 290317 | 102097.64 | 11.45% | 9.00 |
| 2025-02-19 | 31.39 | 35.02 | 3.30 | 10.40% | 31.39 | 35.48 | 425477 | 143806.19 | 16.79% | 15.00 |
| 2025-02-18 | 32.46 | 31.72 | 0.92 | 2.99% | 31.41 | 34.00 | 432838 | 140901.20 | 17.08% | 1.00 |
| 2025-02-17 | 31.14 | 30.80 | 0.13 | 0.42% | 30.42 | 32.85 | 332341 | 104235.77 | 13.11% | 11.00 |
| 2025-02-14 | 29.21 | 30.67 | 1.29 | 4.39% | 29.21 | 30.96 | 278472 | 84427.69 | 10.99% | 0.00 |
| 2025-02-13 | 29.82 | 29.38 | -0.70 | -2.33% | 29.22 | 30.18 | 184432 | 54536.83 | 7.28% | 0.00 |
| 2025-02-12 | 28.00 | 30.08 | 2.23 | 8.01% | 27.87 | 30.14 | 328342 | 96959.54 | 12.95% | 0.00 |
| 2025-02-11 | 28.56 | 27.85 | -0.71 | -2.49% | 27.72 | 28.69 | 168657 | 47275.68 | 6.65% | 5.00 |
| 2025-02-10 | 28.69 | 28.56 | 0.24 | 0.85% | 27.71 | 29.09 | 183974 | 52367.08 | 7.26% | 3.00 |
| 2025-02-07 | 27.84 | 28.32 | 0.30 | 1.07% | 27.72 | 28.83 | 193907 | 54868.98 | 7.65% | 13.00 |
| 2025-02-06 | 27.20 | 28.02 | 0.71 | 2.60% | 26.89 | 28.15 | 172593 | 47880.54 | 6.81% | 10.00 |
| 2025-02-05 | 28.91 | 27.31 | -1.97 | -6.73% | 26.88 | 29.08 | 251179 | 69379.65 | 9.91% | 14.00 |
| 2025-01-27 | 30.88 | 29.28 | -1.92 | -6.15% | 29.21 | 31.10 | 173546 | 51648.38 | 6.85% | 0.00 |
| 2025-01-24 | 30.12 | 31.20 | 1.38 | 4.63% | 30.00 | 31.48 | 329482 | 101506.64 | 13.00% | 9.00 |
| 2025-01-23 | 29.60 | 29.82 | 0.82 | 2.83% | 29.36 | 30.68 | 427829 | 128186.80 | 16.88% | 29.00 |
| 2025-01-22 | 26.56 | 29.00 | 2.34 | 8.78% | 26.35 | 29.35 | 387719 | 109152.34 | 15.30% | 35.00 |
| 2025-01-21 | 27.60 | 26.66 | -1.05 | -3.79% | 26.40 | 27.76 | 213345 | 57197.39 | 8.42% | 12.00 |
| 2025-01-20 | 27.40 | 27.71 | 0.61 | 2.25% | 27.20 | 28.05 | 175982 | 48759.65 | 6.94% | 0.00 |
| 2025-01-17 | 27.03 | 27.10 | -0.11 | -0.40% | 26.21 | 27.40 | 163027 | 43619.95 | 6.43% | 9.00 |
| 2025-01-16 | 27.55 | 27.21 | -0.15 | -0.55% | 26.95 | 28.27 | 182287 | 50051.04 | 7.19% | 0.00 |
| 2025-01-15 | 28.51 | 27.36 | -1.32 | -4.60% | 27.30 | 28.59 | 234890 | 65213.08 | 9.27% | 0.00 |
| 2025-01-14 | 27.58 | 28.68 | 1.53 | 5.64% | 27.27 | 28.73 | 279754 | 78979.91 | 11.04% | 1.00 |
| 2025-01-13 | 27.48 | 27.15 | -0.94 | -3.35% | 26.79 | 29.10 | 263627 | 73727.64 | 10.40% | 28.00 |
| 2025-01-10 | 28.00 | 28.09 | -0.66 | -2.30% | 27.80 | 29.20 | 287376 | 81441.41 | 11.34% | 3.00 |
| 2025-01-09 | 26.70 | 28.75 | 1.74 | 6.44% | 26.70 | 29.80 | 562021 | 161113.95 | 22.17% | 0.00 |
| 2025-01-08 | 27.51 | 27.01 | -0.90 | -3.22% | 26.11 | 27.55 | 276800 | 74241.82 | 10.92% | 12.00 |
| 2025-01-07 | 27.00 | 27.91 | 0.51 | 1.86% | 26.70 | 27.98 | 322093 | 88399.19 | 12.71% | 0.00 |
| 2025-01-06 | 25.75 | 27.40 | 1.40 | 5.38% | 25.16 | 27.72 | 307354 | 82594.00 | 12.13% | 0.00 |
| 2025-01-03 | 26.00 | 26.00 | -0.03 | -0.12% | 25.10 | 26.64 | 218683 | 56724.89 | 8.63% | 20.00 |
| 2025-01-02 | 26.55 | 26.03 | -0.93 | -3.45% | 25.53 | 26.80 | 209488 | 54747.89 | 8.26% | 69.00 |
| 2024-12-31 | 28.01 | 26.96 | -1.33 | -4.70% | 26.78 | 28.29 | 302378 | 82244.62 | 11.93% | 24.00 |
| 2024-12-30 | 26.10 | 28.29 | 2.07 | 7.89% | 25.80 | 29.50 | 437453 | 122183.38 | 17.26% | 20.00 |
| 2024-12-27 | 27.14 | 26.22 | -0.66 | -2.46% | 26.13 | 27.47 | 248931 | 66273.05 | 9.82% | 10.00 |
| 2024-12-26 | 24.29 | 26.88 | 2.83 | 11.77% | 24.10 | 27.63 | 393214 | 102427.95 | 15.51% | 7.00 |
| 2024-12-25 | 24.32 | 24.05 | -0.36 | -1.47% | 23.84 | 24.43 | 47182 | 11366.60 | 1.86% | 0.00 |
| 2024-12-24 | 23.89 | 24.41 | 0.51 | 2.13% | 23.88 | 24.81 | 65724 | 16058.61 | 2.59% | 0.00 |
| 2024-12-23 | 24.40 | 23.90 | -0.49 | -2.01% | 23.87 | 24.76 | 66461 | 16181.08 | 2.62% | 0.00 |
| 2024-12-20 | 24.35 | 24.39 | -0.02 | -0.08% | 24.27 | 24.75 | 61284 | 14986.79 | 2.42% | 0.00 |
| 2024-12-19 | 23.38 | 24.41 | 0.80 | 3.39% | 23.20 | 24.66 | 94185 | 22684.17 | 3.72% | 0.00 |
| 2024-12-18 | 23.36 | 23.61 | 0.25 | 1.07% | 23.30 | 23.68 | 35806 | 8420.31 | 1.41% | 0.00 |
| 2024-12-17 | 23.70 | 23.36 | -0.34 | -1.43% | 23.30 | 23.94 | 45350 | 10680.58 | 1.79% | 0.00 |
| 2024-12-16 | 24.03 | 23.70 | -0.36 | -1.50% | 23.59 | 24.17 | 45233 | 10788.37 | 1.78% | 0.00 |
| 2024-12-13 | 24.54 | 24.06 | -0.64 | -2.59% | 24.06 | 24.58 | 65213 | 15826.07 | 2.57% | 0.00 |
| 2024-12-12 | 24.62 | 24.70 | 0.15 | 0.61% | 24.28 | 24.71 | 61345 | 15051.17 | 2.42% | 1.00 |
| 2024-12-11 | 24.45 | 24.55 | 0.10 | 0.41% | 24.40 | 24.72 | 46599 | 11450.62 | 1.84% | 0.00 |
| 2024-12-10 | 25.30 | 24.45 | 0.00 | 0.00% | 24.43 | 25.40 | 80194 | 19956.59 | 3.16% | 0.00 |
| 2024-12-09 | 24.31 | 24.45 | 0.08 | 0.33% | 24.12 | 24.70 | 60599 | 14792.75 | 2.39% | 16.00 |
| 2024-12-06 | 24.25 | 24.37 | 0.12 | 0.49% | 23.84 | 24.48 | 83880 | 20293.39 | 3.31% | 16.00 |
| 2024-12-05 | 24.10 | 24.25 | 0.09 | 0.37% | 24.00 | 24.44 | 44783 | 10851.90 | 1.77% | 10.00 |
| 2024-12-04 | 24.41 | 24.16 | -0.36 | -1.47% | 24.04 | 24.41 | 64973 | 15707.45 | 2.56% | 0.00 |
| 2024-12-03 | 24.40 | 24.52 | 0.22 | 0.91% | 24.09 | 24.55 | 84383 | 20555.27 | 3.33% | 40.00 |
| 2024-12-02 | 24.00 | 24.30 | 0.24 | 1.00% | 23.80 | 24.30 | 69809 | 16875.62 | 2.75% | 0.00 |
| 2024-11-29 | 23.68 | 24.06 | 0.36 | 1.52% | 23.60 | 24.39 | 64289 | 15437.41 | 2.54% | 0.00 |
| 2024-11-28 | 24.11 | 23.70 | -0.43 | -1.78% | 23.66 | 24.15 | 54265 | 12973.80 | 2.14% | 0.00 |
深证大盘股票行情在线 K线走势图
