崧盛股份 sz.301002
57.32
-1.97%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 59.20 | 61.29 | 56.47 | 57.32 | -1.97% | 5.75 | 11.64% |
| 2026-05-21 | 59.16 | 64.00 | 58.00 | 58.47 | +0.27% | 7.01 | 13.46% |
| 2026-05-20 | 57.02 | 58.50 | 55.65 | 58.31 | +0.19% | 4.94 | 10.22% |
| 2026-05-19 | 57.37 | 59.48 | 56.11 | 58.20 | +5.24% | 6.04 | 12.30% |
| 2026-05-18 | 57.00 | 57.38 | 54.80 | 55.30 | -4.18% | 5.43 | 11.44% |
| 2026-05-15 | 61.72 | 62.01 | 56.89 | 57.71 | -7.62% | 7.31 | 14.67% |
| 2026-05-14 | 60.99 | 65.10 | 59.60 | 62.47 | +2.43% | 9.17 | 17.29% |
| 2026-05-13 | 54.80 | 63.42 | 53.89 | 60.99 | +12.18% | 9.26 | 18.09% |
| 2026-05-12 | 54.17 | 54.69 | 52.36 | 54.37 | -0.62% | 4.50 | 9.93% |
| 2026-05-11 | 52.94 | 55.98 | 51.96 | 54.71 | +3.75% | 6.68 | 14.41% |
| 2026-05-08 | 50.67 | 54.54 | 50.20 | 52.73 | +3.39% | 4.77 | 10.64% |
| 2026-05-07 | 48.73 | 51.41 | 48.06 | 51.00 | +4.74% | 4.18 | 9.80% |
| 2026-05-06 | 48.09 | 49.50 | 46.50 | 48.69 | +1.67% | 3.66 | 8.86% |
| 2026-04-30 | 47.38 | 49.45 | 46.47 | 47.89 | +1.12% | 3.61 | 8.87% |
| 2026-04-29 | 48.51 | 48.67 | 46.70 | 47.36 | -1.33% | 2.94 | 7.28% |
| 2026-04-28 | 47.20 | 48.48 | 46.55 | 48.00 | -0.10% | 3.58 | 8.86% |
| 2026-04-27 | 45.88 | 48.71 | 42.00 | 48.05 | +2.08% | 6.85 | 17.33% |
| 2026-04-24 | 45.22 | 47.60 | 44.77 | 47.07 | +3.31% | 3.76 | 9.57% |
| 2026-04-23 | 44.96 | 47.97 | 44.85 | 45.56 | +1.42% | 3.88 | 9.88% |
| 2026-04-22 | 44.89 | 45.63 | 44.25 | 44.92 | -0.58% | 2.38 | 6.22% |