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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.14 | 20.32 | 19.35 | 19.58 | -2.30% | 1.00 | 6.96% |
| 2025-06-23 | 18.98 | 20.18 | 18.79 | 20.04 | +4.32% | 0.59 | 4.15% |
| 2025-06-20 | 20.00 | 20.00 | 19.00 | 19.21 | -1.79% | 0.48 | 3.42% |
| 2025-06-19 | 20.00 | 20.39 | 19.34 | 19.56 | -2.35% | 0.63 | 4.35% |
| 2025-06-18 | 19.67 | 20.28 | 19.63 | 20.03 | +1.62% | 0.71 | 4.88% |
| 2025-06-17 | 19.66 | 20.20 | 19.50 | 19.71 | +0.56% | 0.81 | 5.64% |
| 2025-06-16 | 20.39 | 20.47 | 19.44 | 19.60 | -4.25% | 0.99 | 6.79% |
| 2025-06-13 | 20.50 | 20.83 | 20.10 | 20.47 | -0.63% | 0.52 | 3.49% |
| 2025-06-12 | 20.65 | 21.16 | 20.18 | 20.60 | -0.72% | 0.74 | 4.91% |
| 2025-06-11 | 20.62 | 21.18 | 20.35 | 20.75 | -0.57% | 0.78 | 5.14% |
| 2025-06-10 | 20.52 | 21.72 | 20.49 | 20.87 | +1.71% | 1.48 | 9.59% |
| 2025-06-09 | 20.02 | 20.74 | 19.86 | 20.52 | +2.50% | 0.79 | 5.34% |
| 2025-06-06 | 20.70 | 20.81 | 20.01 | 20.02 | -3.19% | 0.86 | 5.84% |
| 2025-06-05 | 20.20 | 21.21 | 20.00 | 20.68 | +4.50% | 1.15 | 7.65% |
| 2025-06-04 | 18.88 | 20.18 | 18.56 | 19.79 | +5.60% | 1.12 | 7.90% |
| 2025-06-03 | 18.77 | 19.08 | 18.62 | 18.74 | -1.06% | 0.54 | 3.96% |
| 2025-05-30 | 19.68 | 19.70 | 18.81 | 18.94 | -2.87% | 0.70 | 5.00% |
| 2025-05-29 | 19.20 | 20.20 | 18.98 | 19.50 | +2.09% | 1.26 | 8.81% |
| 2025-05-28 | 18.78 | 19.99 | 18.77 | 19.10 | +1.81% | 1.54 | 10.93% |
| 2025-05-27 | 17.85 | 19.50 | 17.70 | 18.76 | +6.65% | 1.53 | 11.10% |