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 |
|---|
| 2025-12-12 | 38.22 | 39.20 | 1.12 | 2.94% | 38.09 | 39.51 | 119922 | 46617.46 | 4.46% | 4.00 |
| 2025-12-11 | 39.00 | 38.08 | -0.64 | -1.65% | 38.06 | 39.38 | 80791 | 31214.59 | 3.01% | 2.00 |
| 2025-12-10 | 39.27 | 38.72 | -0.63 | -1.60% | 38.12 | 39.41 | 81910 | 31485.17 | 3.05% | 0.00 |
| 2025-12-09 | 39.63 | 39.35 | -0.29 | -0.73% | 39.18 | 40.18 | 80434 | 31913.82 | 2.99% | 0.00 |
| 2025-12-08 | 39.53 | 39.64 | 0.44 | 1.12% | 39.27 | 40.19 | 120352 | 47814.93 | 4.48% | 3.00 |
| 2025-12-05 | 37.98 | 39.20 | 1.32 | 3.48% | 37.62 | 39.50 | 130879 | 50783.73 | 4.87% | 1.00 |
| 2025-12-04 | 37.89 | 37.88 | -0.10 | -0.26% | 37.41 | 38.10 | 62621 | 23652.80 | 2.33% | 1.00 |
| 2025-12-03 | 38.20 | 37.98 | -0.19 | -0.50% | 37.70 | 38.86 | 87254 | 33364.91 | 3.25% | 0.00 |
| 2025-12-02 | 38.78 | 38.17 | -0.84 | -2.15% | 37.96 | 38.88 | 97087 | 37123.38 | 3.61% | 21.00 |
| 2025-12-01 | 39.40 | 39.01 | -0.25 | -0.64% | 38.70 | 39.56 | 103533 | 40421.54 | 3.85% | 2.00 |
| 2025-11-28 | 38.52 | 39.26 | 0.56 | 1.45% | 38.40 | 39.50 | 96794 | 37899.55 | 3.60% | 0.00 |
| 2025-11-27 | 38.80 | 38.70 | -0.20 | -0.51% | 38.58 | 40.65 | 149497 | 59252.56 | 5.56% | 0.00 |
| 2025-11-26 | 39.34 | 38.90 | -0.36 | -0.92% | 38.62 | 39.87 | 103513 | 40511.06 | 3.85% | 4.00 |
| 2025-11-25 | 39.19 | 39.26 | 0.43 | 1.11% | 39.09 | 40.44 | 121299 | 48115.75 | 4.51% | 6.10 |
| 2025-11-24 | 39.57 | 38.83 | -0.31 | -0.79% | 38.15 | 39.69 | 145599 | 56544.40 | 5.42% | 0.00 |
| 2025-11-21 | 40.58 | 39.14 | -2.56 | -6.14% | 38.88 | 41.11 | 157227 | 62458.27 | 5.85% | 0.00 |
| 2025-11-20 | 43.50 | 41.70 | -1.35 | -3.14% | 41.55 | 43.88 | 155934 | 65961.76 | 5.80% | 5.00 |
| 2025-11-19 | 43.30 | 43.05 | -0.31 | -0.71% | 42.72 | 44.45 | 180423 | 78396.21 | 6.71% | 0.00 |
| 2025-11-18 | 44.88 | 43.36 | -1.44 | -3.21% | 43.03 | 44.96 | 154729 | 67642.23 | 5.76% | 0.00 |
| 2025-11-17 | 47.52 | 44.80 | -1.89 | -4.05% | 44.52 | 47.82 | 174275 | 79197.47 | 6.48% | 2.00 |
| 2025-11-14 | 48.27 | 46.69 | -2.71 | -5.49% | 46.59 | 48.55 | 331131 | 156686.55 | 12.32% | 10.00 |
| 2025-11-13 | 41.72 | 49.40 | 7.69 | 18.44% | 41.62 | 50.05 | 489418 | 231201.08 | 18.20% | 10.00 |
| 2025-11-12 | 43.40 | 41.71 | -1.84 | -4.23% | 41.09 | 43.50 | 166574 | 69942.45 | 6.20% | 0.00 |
| 2025-11-11 | 44.02 | 43.55 | 0.10 | 0.23% | 43.29 | 44.96 | 167249 | 73874.60 | 6.22% | 3.00 |
| 2025-11-10 | 46.81 | 43.45 | -3.13 | -6.72% | 43.19 | 47.50 | 272282 | 120683.91 | 10.13% | 1.00 |
| 2025-11-07 | 46.03 | 46.58 | -1.95 | -4.02% | 45.79 | 47.82 | 280794 | 131499.66 | 10.44% | 0.00 |
| 2025-11-06 | 47.28 | 48.53 | 1.25 | 2.64% | 46.64 | 49.78 | 377040 | 182595.50 | 14.02% | 47.00 |
| 2025-11-05 | 42.35 | 47.28 | 4.14 | 9.60% | 42.16 | 47.72 | 328059 | 149493.84 | 12.20% | 19.00 |
| 2025-11-04 | 44.03 | 43.14 | -1.36 | -3.06% | 42.76 | 44.85 | 135314 | 59067.14 | 5.03% | 0.00 |
| 2025-11-03 | 41.80 | 44.50 | 2.67 | 6.38% | 41.66 | 45.00 | 236520 | 103487.52 | 8.80% | 2.00 |
| 2025-10-31 | 42.05 | 41.83 | -0.39 | -0.92% | 41.68 | 43.51 | 123507 | 52583.75 | 4.59% | 7.00 |
| 2025-10-30 | 42.88 | 42.22 | -0.65 | -1.52% | 42.05 | 43.58 | 163814 | 69881.15 | 6.09% | 0.00 |
| 2025-10-29 | 40.57 | 42.87 | 2.22 | 5.46% | 40.43 | 42.99 | 191903 | 80473.28 | 7.14% | 0.00 |
| 2025-10-28 | 40.37 | 40.65 | 0.28 | 0.69% | 39.96 | 41.71 | 174339 | 70861.33 | 6.48% | 0.00 |
| 2025-10-27 | 39.80 | 40.37 | 2.45 | 6.46% | 39.50 | 41.55 | 312733 | 127059.91 | 11.63% | 1.00 |
| 2025-10-24 | 36.33 | 37.92 | 1.77 | 4.90% | 36.18 | 38.50 | 154027 | 57726.71 | 5.73% | 5.00 |
| 2025-10-23 | 37.01 | 36.15 | -1.32 | -3.52% | 35.25 | 37.09 | 155584 | 55708.30 | 5.79% | 1.00 |
| 2025-10-22 | 38.58 | 37.47 | -1.42 | -3.65% | 37.06 | 38.78 | 153147 | 57637.48 | 5.70% | 0.00 |
| 2025-10-21 | 38.39 | 38.89 | 0.53 | 1.38% | 38.22 | 39.80 | 148808 | 58046.97 | 5.53% | 14.00 |
| 2025-10-20 | 38.19 | 38.36 | 0.80 | 2.13% | 38.00 | 39.56 | 191584 | 74204.29 | 7.13% | 9.00 |
| 2025-10-17 | 42.94 | 37.56 | -5.59 | -12.95% | 37.48 | 43.10 | 352287 | 139430.28 | 13.10% | 0.00 |
| 2025-10-16 | 45.78 | 43.15 | 0.61 | 1.43% | 41.72 | 45.80 | 437844 | 189905.55 | 16.29% | 24.00 |
| 2025-10-15 | 39.02 | 42.54 | 3.34 | 8.52% | 37.98 | 42.98 | 381425 | 157253.98 | 14.19% | 21.00 |
| 2025-10-14 | 39.79 | 39.20 | -0.06 | -0.15% | 39.06 | 42.20 | 265907 | 108807.20 | 9.89% | 1.00 |
| 2025-10-13 | 38.00 | 39.26 | -1.51 | -3.70% | 38.00 | 41.15 | 175332 | 69192.27 | 6.52% | 0.00 |
| 2025-10-10 | 40.20 | 40.77 | 0.17 | 0.42% | 39.70 | 41.42 | 185483 | 75322.99 | 6.90% | 0.00 |
| 2025-10-09 | 41.50 | 40.60 | -0.78 | -1.88% | 40.35 | 41.79 | 215937 | 88022.93 | 8.03% | 0.00 |
| 2025-09-30 | 40.05 | 41.38 | 1.16 | 2.88% | 40.05 | 42.24 | 275318 | 114192.41 | 10.24% | 0.00 |
| 2025-09-29 | 40.00 | 40.22 | 0.60 | 1.51% | 39.69 | 41.17 | 266794 | 108049.78 | 9.92% | 0.00 |
| 2025-09-26 | 39.44 | 39.62 | 0.14 | 0.35% | 38.81 | 40.18 | 229461 | 91173.66 | 8.53% | 5.00 |
| 2025-09-25 | 37.51 | 39.48 | 1.69 | 4.47% | 37.42 | 40.00 | 256222 | 99889.61 | 9.53% | 15.00 |
| 2025-09-24 | 37.40 | 37.79 | -0.15 | -0.40% | 36.87 | 38.22 | 137264 | 51496.94 | 5.11% | 14.00 |
| 2025-09-23 | 38.49 | 37.94 | -0.39 | -1.02% | 36.88 | 39.47 | 174861 | 66689.34 | 6.50% | 9.00 |
| 2025-09-22 | 38.41 | 38.33 | -0.12 | -0.31% | 37.78 | 38.70 | 93012 | 35490.40 | 3.46% | 0.00 |
| 2025-09-19 | 39.14 | 38.45 | -0.90 | -2.29% | 38.34 | 39.39 | 149496 | 57897.94 | 5.56% | 5.00 |
| 2025-09-18 | 39.67 | 39.35 | -0.31 | -0.78% | 38.62 | 40.68 | 234428 | 92697.45 | 8.72% | 2.00 |
| 2025-09-17 | 39.01 | 39.66 | 0.66 | 1.69% | 37.93 | 40.18 | 239059 | 93713.52 | 8.89% | 5.00 |
| 2025-09-16 | 38.92 | 39.00 | -0.18 | -0.46% | 38.13 | 39.70 | 172114 | 67087.14 | 6.40% | 4.00 |
| 2025-09-15 | 39.00 | 39.18 | 0.68 | 1.77% | 38.51 | 40.30 | 279402 | 110522.46 | 10.39% | 8.00 |
| 2025-09-12 | 39.70 | 38.50 | -1.20 | -3.02% | 38.08 | 39.93 | 214120 | 83083.44 | 7.96% | 13.00 |
| 2025-09-11 | 38.00 | 39.70 | 1.39 | 3.63% | 37.83 | 40.08 | 221270 | 87021.22 | 8.23% | 5.00 |
| 2025-09-10 | 38.45 | 38.31 | -0.63 | -1.62% | 37.50 | 39.34 | 196611 | 75102.39 | 7.31% | 2.00 |
| 2025-09-09 | 38.75 | 38.94 | -0.01 | -0.03% | 38.25 | 40.17 | 229490 | 89957.51 | 8.54% | 0.00 |
| 2025-09-08 | 40.32 | 38.95 | -1.16 | -2.89% | 38.67 | 40.37 | 225612 | 88503.90 | 8.39% | 1.00 |
| 2025-09-05 | 37.30 | 40.11 | 2.91 | 7.82% | 36.68 | 40.33 | 329320 | 128812.31 | 12.25% | 16.00 |
| 2025-09-04 | 38.01 | 37.20 | 0.42 | 1.14% | 36.70 | 38.74 | 255048 | 96336.34 | 9.49% | 0.00 |
| 2025-09-03 | 35.31 | 36.78 | 1.40 | 3.96% | 35.22 | 37.30 | 222540 | 80846.79 | 8.28% | 0.00 |
| 2025-09-02 | 38.01 | 35.38 | -2.96 | -7.72% | 35.02 | 38.30 | 306509 | 110439.66 | 11.40% | 0.00 |
| 2025-09-01 | 38.99 | 38.34 | -0.67 | -1.72% | 37.38 | 39.10 | 204962 | 78075.44 | 7.62% | 0.00 |
| 2025-08-29 | 39.40 | 39.01 | -0.39 | -0.99% | 38.37 | 40.00 | 217222 | 84671.44 | 8.08% | 0.00 |
| 2025-08-28 | 38.00 | 39.40 | 1.40 | 3.68% | 37.78 | 39.50 | 314999 | 122379.45 | 11.72% | 0.00 |
| 2025-08-27 | 37.21 | 38.00 | 0.70 | 1.88% | 37.21 | 40.00 | 369538 | 144081.88 | 13.74% | 0.00 |
| 2025-08-26 | 38.14 | 37.30 | -1.23 | -3.19% | 37.21 | 38.38 | 210102 | 79153.17 | 7.81% | 0.00 |
| 2025-08-25 | 37.42 | 38.53 | 1.33 | 3.58% | 37.31 | 38.79 | 293493 | 111908.59 | 10.92% | 0.00 |
| 2025-08-22 | 37.56 | 37.20 | -0.36 | -0.96% | 37.00 | 37.75 | 214327 | 80105.51 | 7.97% | 0.00 |
| 2025-08-21 | 38.40 | 37.56 | -1.07 | -2.77% | 37.23 | 38.96 | 277884 | 105322.14 | 10.34% | 4.00 |
| 2025-08-20 | 39.68 | 38.63 | -1.97 | -4.85% | 37.43 | 39.79 | 404925 | 155312.42 | 15.06% | 0.00 |
| 2025-08-19 | 42.00 | 40.60 | -2.56 | -5.93% | 40.30 | 44.73 | 436476 | 182735.38 | 16.32% | 2.00 |
| 2025-08-18 | 40.49 | 43.16 | 2.66 | 6.57% | 39.53 | 44.54 | 369106 | 154586.53 | 13.80% | 0.00 |
| 2025-08-15 | 37.90 | 40.50 | 1.87 | 4.84% | 37.68 | 41.97 | 451377 | 181016.61 | 16.87% | 10.00 |
深证大盘股票行情在线 K线走势图
盛弘股份(300693)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
