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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.34 | 24.35 | 22.95 | 24.00 | +3.18% | 0.95 | 5.40% |
| 2025-08-18 | 23.55 | 23.67 | 23.16 | 23.26 | -0.98% | 0.45 | 2.63% |
| 2025-08-15 | 22.78 | 23.66 | 22.59 | 23.49 | +3.53% | 0.69 | 4.02% |
| 2025-08-14 | 23.88 | 23.88 | 22.68 | 22.69 | -3.82% | 0.59 | 3.50% |
| 2025-08-13 | 23.50 | 23.76 | 23.13 | 23.59 | +0.38% | 0.46 | 2.67% |
| 2025-08-12 | 24.23 | 24.24 | 23.39 | 23.50 | -2.16% | 0.48 | 2.79% |
| 2025-08-11 | 23.85 | 24.15 | 23.45 | 24.02 | +0.97% | 0.64 | 3.66% |
| 2025-08-08 | 23.40 | 24.30 | 23.15 | 23.79 | +0.98% | 0.88 | 5.05% |
| 2025-08-07 | 23.61 | 23.82 | 23.21 | 23.56 | -0.34% | 0.56 | 3.27% |
| 2025-08-06 | 23.15 | 23.97 | 23.02 | 23.64 | +1.90% | 0.70 | 4.03% |
| 2025-08-05 | 23.21 | 23.88 | 22.95 | 23.20 | +0.43% | 0.62 | 3.63% |
| 2025-08-04 | 22.21 | 23.13 | 21.90 | 23.10 | +3.91% | 0.82 | 4.92% |
| 2025-08-01 | 21.54 | 22.50 | 21.54 | 22.23 | +2.49% | 0.80 | 4.95% |
| 2025-07-31 | 22.02 | 22.62 | 21.53 | 21.69 | -2.17% | 0.51 | 3.14% |
| 2025-07-30 | 22.57 | 22.57 | 21.90 | 22.17 | -1.77% | 0.41 | 2.56% |
| 2025-07-29 | 22.56 | 22.79 | 22.22 | 22.57 | -0.48% | 0.40 | 2.43% |
| 2025-07-28 | 22.20 | 22.95 | 22.16 | 22.68 | +2.35% | 0.79 | 4.78% |
| 2025-07-25 | 21.70 | 22.45 | 21.41 | 22.16 | +2.12% | 0.49 | 3.02% |
| 2025-07-24 | 22.05 | 22.05 | 21.40 | 21.70 | -0.64% | 0.63 | 3.97% |
| 2025-07-23 | 22.16 | 22.44 | 21.72 | 21.84 | -0.46% | 0.61 | 3.80% |