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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.60 | 22.86 | 21.82 | 21.94 | -2.88% | 0.64 | 3.88% |
| 2025-07-21 | 22.13 | 23.19 | 22.10 | 22.59 | +2.17% | 0.84 | 5.06% |
| 2025-07-18 | 21.96 | 22.17 | 21.63 | 22.11 | +0.18% | 0.53 | 3.31% |
| 2025-07-17 | 22.25 | 22.46 | 21.88 | 22.07 | -0.81% | 0.47 | 2.92% |
| 2025-07-16 | 22.49 | 22.60 | 21.86 | 22.25 | -1.90% | 0.83 | 5.08% |
| 2025-07-15 | 22.83 | 23.20 | 22.40 | 22.68 | -0.53% | 0.68 | 4.06% |
| 2025-07-14 | 21.88 | 23.26 | 21.71 | 22.80 | +4.06% | 1.19 | 7.14% |
| 2025-07-11 | 21.41 | 22.27 | 21.24 | 21.91 | +1.48% | 1.04 | 6.56% |
| 2025-07-10 | 22.83 | 22.95 | 21.50 | 21.59 | -5.43% | 1.49 | 9.25% |
| 2025-07-09 | 22.76 | 24.16 | 22.51 | 22.83 | +2.19% | 1.97 | 11.55% |
| 2025-07-08 | 22.37 | 22.63 | 21.81 | 22.34 | +0.59% | 1.16 | 7.11% |
| 2025-07-07 | 22.03 | 22.78 | 21.89 | 22.21 | -1.29% | 1.54 | 9.44% |
| 2025-07-04 | 20.81 | 23.80 | 20.75 | 22.50 | +7.71% | 2.62 | 15.76% |
| 2025-07-03 | 20.75 | 20.98 | 20.40 | 20.89 | +0.77% | 0.67 | 4.40% |
| 2025-07-02 | 21.06 | 21.22 | 20.51 | 20.73 | -2.36% | 1.04 | 6.88% |
| 2025-07-01 | 21.59 | 21.98 | 21.08 | 21.23 | -3.98% | 2.16 | 13.69% |
| 2025-06-30 | 19.54 | 23.15 | 19.53 | 22.11 | +13.73% | 2.87 | 18.11% |
| 2025-06-27 | 19.57 | 19.79 | 19.21 | 19.44 | -0.31% | 0.38 | 2.66% |
| 2025-06-26 | 19.46 | 20.00 | 19.18 | 19.50 | +0.67% | 0.70 | 4.91% |
| 2025-06-25 | 19.63 | 20.15 | 19.31 | 19.37 | -1.07% | 0.80 | 5.57% |