盛泰集团(605138)股票行情 盛泰集团股票行情 605138股票行情_爱股网
盛泰集团(605138)股票行情
盛泰集团(605138)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 |
|---|
| 2025-10-27 | 7.57 | 7.54 | 0.04 | 0.53% | 7.52 | 7.65 | 31517 | 2388.68 | 0.57% |
| 2025-10-24 | 7.60 | 7.50 | -0.09 | -1.19% | 7.50 | 7.65 | 27518 | 2079.62 | 0.50% |
| 2025-10-23 | 7.56 | 7.59 | 0.03 | 0.40% | 7.45 | 7.62 | 22827 | 1717.97 | 0.41% |
| 2025-10-22 | 7.65 | 7.56 | -0.08 | -1.05% | 7.56 | 7.72 | 25932 | 1978.80 | 0.47% |
| 2025-10-21 | 7.51 | 7.64 | 0.20 | 2.69% | 7.41 | 7.65 | 39311 | 2976.45 | 0.71% |
| 2025-10-20 | 7.35 | 7.44 | 0.09 | 1.22% | 7.35 | 7.55 | 24982 | 1851.20 | 0.45% |
| 2025-10-17 | 7.43 | 7.35 | -0.05 | -0.68% | 7.33 | 7.49 | 26801 | 1986.75 | 0.48% |
| 2025-10-16 | 7.48 | 7.40 | -0.11 | -1.46% | 7.37 | 7.60 | 30478 | 2272.41 | 0.55% |
| 2025-10-15 | 7.38 | 7.51 | 0.16 | 2.18% | 7.31 | 7.51 | 29629 | 2209.23 | 0.53% |
| 2025-10-14 | 7.44 | 7.35 | -0.06 | -0.81% | 7.30 | 7.48 | 37317 | 2757.53 | 0.67% |
| 2025-10-13 | 7.31 | 7.41 | -0.09 | -1.20% | 7.02 | 7.44 | 48092 | 3526.59 | 0.87% |
| 2025-10-10 | 7.47 | 7.50 | 0.00 | 0.00% | 7.44 | 7.70 | 39051 | 2953.52 | 0.70% |
| 2025-10-09 | 7.55 | 7.50 | -0.02 | -0.27% | 7.46 | 7.64 | 33888 | 2544.69 | 0.61% |
| 2025-09-30 | 7.61 | 7.52 | -0.07 | -0.92% | 7.52 | 7.65 | 32148 | 2435.22 | 0.58% |
| 2025-09-29 | 7.67 | 7.59 | -0.09 | -1.17% | 7.48 | 7.71 | 50064 | 3801.89 | 0.90% |
| 2025-09-26 | 7.61 | 7.68 | 0.06 | 0.79% | 7.49 | 7.77 | 36576 | 2811.05 | 0.66% |
| 2025-09-25 | 7.61 | 7.62 | -0.05 | -0.65% | 7.58 | 7.88 | 53105 | 4086.96 | 0.96% |
| 2025-09-24 | 7.61 | 7.67 | 0.03 | 0.39% | 7.57 | 7.79 | 42445 | 3267.16 | 0.76% |
| 2025-09-23 | 7.69 | 7.64 | -0.02 | -0.26% | 7.33 | 7.69 | 61713 | 4611.00 | 1.11% |
| 2025-09-22 | 7.82 | 7.66 | -0.21 | -2.67% | 7.62 | 7.97 | 43119 | 3323.07 | 0.78% |
| 2025-09-19 | 7.80 | 7.87 | 0.06 | 0.77% | 7.69 | 7.90 | 51819 | 4033.04 | 0.93% |
| 2025-09-18 | 7.97 | 7.81 | -0.18 | -2.25% | 7.76 | 8.04 | 56583 | 4475.34 | 1.02% |
| 2025-09-17 | 8.07 | 7.99 | -0.08 | -0.99% | 7.87 | 8.14 | 53206 | 4246.51 | 0.96% |
| 2025-09-16 | 7.94 | 8.07 | 0.17 | 2.15% | 7.85 | 8.07 | 65670 | 5231.20 | 1.18% |
| 2025-09-15 | 8.27 | 7.90 | -0.37 | -4.47% | 7.88 | 8.30 | 105242 | 8451.83 | 1.89% |
| 2025-09-12 | 8.42 | 8.27 | -0.20 | -2.36% | 8.25 | 8.54 | 84134 | 7018.34 | 1.51% |
| 2025-09-11 | 8.38 | 8.47 | 0.01 | 0.12% | 8.23 | 8.47 | 72217 | 6044.67 | 1.30% |
| 2025-09-10 | 8.51 | 8.46 | -0.09 | -1.05% | 8.30 | 8.57 | 80578 | 6794.53 | 1.45% |
| 2025-09-09 | 8.65 | 8.55 | -0.16 | -1.84% | 8.40 | 8.84 | 130160 | 11142.17 | 2.34% |
| 2025-09-08 | 8.26 | 8.71 | 0.35 | 4.19% | 8.10 | 8.99 | 159102 | 13720.42 | 2.86% |
| 2025-09-05 | 8.27 | 8.36 | 0.17 | 2.08% | 8.01 | 8.39 | 116097 | 9570.83 | 2.09% |
| 2025-09-04 | 8.33 | 8.19 | -0.20 | -2.38% | 7.94 | 8.64 | 148880 | 12248.29 | 2.68% |
| 2025-09-03 | 8.31 | 8.39 | 0.09 | 1.08% | 8.05 | 8.58 | 170002 | 14175.70 | 3.06% |
| 2025-09-02 | 9.03 | 8.30 | -0.78 | -8.59% | 8.19 | 9.05 | 230887 | 19557.36 | 4.16% |
| 2025-09-01 | 8.90 | 9.08 | 0.38 | 4.37% | 8.80 | 9.45 | 342348 | 31135.74 | 6.16% |
| 2025-08-29 | 8.03 | 8.70 | 0.79 | 9.99% | 7.75 | 8.70 | 153334 | 12975.06 | 2.76% |
| 2025-08-28 | 8.27 | 7.91 | -0.25 | -3.06% | 7.73 | 8.35 | 160249 | 12809.80 | 2.88% |
| 2025-08-27 | 8.44 | 8.16 | -0.52 | -5.99% | 8.08 | 8.66 | 268692 | 22457.87 | 4.84% |
| 2025-08-26 | 7.82 | 8.68 | 0.79 | 10.01% | 7.82 | 8.68 | 131202 | 11113.22 | 2.36% |
| 2025-08-25 | 8.00 | 7.89 | -0.10 | -1.25% | 7.81 | 8.03 | 61501 | 4856.71 | 1.11% |
| 2025-08-22 | 8.11 | 7.99 | -0.17 | -2.08% | 7.89 | 8.14 | 90210 | 7191.47 | 1.62% |
| 2025-08-21 | 8.05 | 8.16 | 0.12 | 1.49% | 7.95 | 8.23 | 124709 | 10104.51 | 2.24% |
| 2025-08-20 | 7.80 | 8.04 | 0.14 | 1.77% | 7.70 | 8.08 | 161164 | 12805.72 | 2.90% |
| 2025-08-19 | 7.44 | 7.90 | 0.46 | 6.18% | 7.35 | 8.18 | 190886 | 14930.49 | 3.44% |
| 2025-08-18 | 7.63 | 7.44 | -0.02 | -0.27% | 7.42 | 7.64 | 66166 | 4947.24 | 1.19% |
| 2025-08-15 | 7.42 | 7.46 | 0.03 | 0.40% | 7.42 | 7.53 | 48300 | 3605.93 | 0.87% |
| 2025-08-14 | 7.53 | 7.43 | -0.19 | -2.49% | 7.40 | 7.66 | 69435 | 5227.29 | 1.25% |
| 2025-08-13 | 7.71 | 7.62 | -0.16 | -2.06% | 7.61 | 7.81 | 82508 | 6313.75 | 1.49% |
| 2025-08-12 | 7.75 | 7.78 | 0.01 | 0.13% | 7.74 | 7.99 | 89335 | 6994.20 | 1.61% |
| 2025-08-11 | 7.85 | 7.77 | 0.02 | 0.26% | 7.62 | 7.87 | 114310 | 8872.01 | 2.06% |
| 2025-08-08 | 7.54 | 7.75 | 0.20 | 2.65% | 7.49 | 7.80 | 130160 | 9953.86 | 2.34% |
| 2025-08-07 | 7.45 | 7.55 | 0.11 | 1.48% | 7.39 | 7.80 | 130721 | 9890.11 | 2.35% |
| 2025-08-06 | 7.32 | 7.44 | 0.12 | 1.64% | 7.22 | 7.53 | 112756 | 8320.16 | 2.03% |
| 2025-08-05 | 7.30 | 7.32 | 0.01 | 0.14% | 7.22 | 7.38 | 128966 | 9401.94 | 2.32% |
| 2025-08-04 | 7.20 | 7.31 | 0.01 | 0.14% | 6.96 | 7.43 | 182713 | 13063.81 | 3.29% |
| 2025-08-01 | 7.15 | 7.30 | -0.37 | -4.82% | 6.90 | 7.97 | 249525 | 17964.65 | 4.49% |
| 2025-07-31 | 8.62 | 7.67 | -0.17 | -2.17% | 7.65 | 8.62 | 316601 | 25759.79 | 5.70% |
| 2025-07-30 | 7.84 | 7.84 | 0.71 | 9.96% | 7.84 | 7.84 | 45602 | 3575.22 | 0.82% |
| 2025-07-29 | 7.13 | 7.13 | 0.01 | 0.14% | 7.04 | 7.15 | 49481 | 3511.16 | 0.89% |
| 2025-07-28 | 7.15 | 7.12 | -0.03 | -0.42% | 7.08 | 7.27 | 46440 | 3312.68 | 0.84% |
| 2025-07-25 | 7.04 | 7.15 | 0.09 | 1.27% | 7.00 | 7.32 | 55884 | 3989.87 | 1.01% |
| 2025-07-24 | 6.99 | 7.06 | 0.09 | 1.29% | 6.96 | 7.13 | 52973 | 3746.57 | 0.95% |
| 2025-07-23 | 6.96 | 6.97 | 0.02 | 0.29% | 6.90 | 7.00 | 40650 | 2828.58 | 0.73% |
| 2025-07-22 | 6.99 | 6.95 | -0.03 | -0.43% | 6.92 | 7.00 | 31870 | 2216.10 | 0.57% |
| 2025-07-21 | 6.91 | 6.98 | 0.10 | 1.45% | 6.88 | 7.04 | 63873 | 4457.32 | 1.15% |
| 2025-07-18 | 6.89 | 6.88 | 0.01 | 0.15% | 6.79 | 6.89 | 33265 | 2274.50 | 0.60% |
| 2025-07-17 | 6.93 | 6.87 | -0.02 | -0.29% | 6.84 | 6.93 | 29065 | 1998.93 | 0.52% |
| 2025-07-16 | 6.82 | 6.89 | 0.10 | 1.47% | 6.76 | 6.91 | 41652 | 2862.19 | 0.75% |
| 2025-07-15 | 6.89 | 6.79 | -0.11 | -1.59% | 6.70 | 6.89 | 36212 | 2453.51 | 0.65% |
| 2025-07-14 | 6.80 | 6.90 | 0.09 | 1.32% | 6.78 | 6.92 | 42154 | 2900.64 | 0.76% |
| 2025-07-11 | 6.88 | 6.81 | -0.04 | -0.58% | 6.74 | 6.88 | 34381 | 2336.06 | 0.62% |
| 2025-07-10 | 6.83 | 6.85 | 0.02 | 0.29% | 6.77 | 6.86 | 32661 | 2225.56 | 0.59% |
| 2025-07-09 | 6.89 | 6.83 | -0.05 | -0.73% | 6.80 | 6.89 | 28724 | 1963.52 | 0.52% |
| 2025-07-08 | 6.84 | 6.88 | 0.04 | 0.58% | 6.80 | 6.92 | 39102 | 2689.51 | 0.70% |
| 2025-07-07 | 6.75 | 6.84 | 0.14 | 2.09% | 6.68 | 6.87 | 42295 | 2875.51 | 0.76% |
| 2025-07-04 | 6.72 | 6.70 | -0.14 | -2.05% | 6.69 | 6.88 | 39150 | 2645.71 | 0.70% |
| 2025-07-03 | 6.87 | 6.84 | 0.06 | 0.88% | 6.80 | 6.90 | 50384 | 3452.33 | 0.91% |
| 2025-07-02 | 6.74 | 6.78 | 0.06 | 0.89% | 6.71 | 6.78 | 33944 | 2288.49 | 0.61% |
| 2025-07-01 | 6.73 | 6.72 | 0.02 | 0.30% | 6.67 | 6.79 | 39268 | 2639.59 | 0.71% |
| 2025-06-30 | 6.63 | 6.70 | 0.12 | 1.82% | 6.56 | 6.75 | 43592 | 2905.33 | 0.78% |
上证大盘股票行情在线 K线走势图
盛泰集团(605138)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
