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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 43.89 | 45.55 | 43.13 | 45.18 | +3.25% | 2.63 | 6.93% |
| 2026-04-20 | 43.68 | 46.58 | 43.33 | 43.76 | +0.71% | 3.46 | 9.20% |
| 2026-04-17 | 40.48 | 44.99 | 39.52 | 43.45 | +7.23% | 4.27 | 11.81% |
| 2026-04-16 | 37.89 | 40.90 | 37.60 | 40.52 | +8.02% | 2.86 | 8.45% |
| 2026-04-15 | 37.78 | 38.86 | 37.43 | 37.51 | +0.24% | 1.64 | 5.05% |
| 2026-04-14 | 37.06 | 37.50 | 36.88 | 37.42 | +1.63% | 0.92 | 2.90% |
| 2026-04-13 | 37.85 | 37.85 | 36.55 | 36.82 | -2.57% | 1.06 | 3.38% |
| 2026-04-10 | 36.89 | 38.98 | 36.20 | 37.79 | +4.10% | 1.63 | 5.06% |
| 2026-04-09 | 36.00 | 36.50 | 35.07 | 36.30 | +0.55% | 0.86 | 2.80% |
| 2026-04-08 | 35.00 | 36.35 | 34.73 | 36.10 | +6.49% | 1.22 | 4.00% |
| 2026-04-07 | 34.34 | 35.45 | 33.87 | 33.90 | -1.08% | 1.04 | 3.53% |
| 2026-04-03 | 36.34 | 36.69 | 33.95 | 34.27 | -4.17% | 1.05 | 3.57% |
| 2026-04-02 | 36.49 | 36.91 | 35.42 | 35.76 | -2.00% | 0.73 | 2.36% |
| 2026-04-01 | 36.87 | 37.41 | 36.15 | 36.49 | +1.14% | 0.69 | 2.20% |
| 2026-03-31 | 36.22 | 37.22 | 35.82 | 36.08 | -0.39% | 0.92 | 2.98% |
| 2026-03-30 | 35.20 | 36.40 | 34.70 | 36.22 | +2.06% | 1.19 | 3.95% |
| 2026-03-27 | 34.21 | 36.08 | 33.88 | 35.49 | +1.95% | 0.88 | 2.93% |
| 2026-03-26 | 36.54 | 36.54 | 34.50 | 34.81 | -4.86% | 1.14 | 3.79% |
| 2026-03-25 | 34.69 | 36.86 | 34.69 | 36.59 | +6.46% | 1.49 | 4.90% |
| 2026-03-24 | 33.31 | 34.50 | 32.34 | 34.37 | +7.54% | 1.60 | 5.62% |