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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.07 | 34.42 | 31.82 | 31.96 | -7.87% | 1.60 | 5.68% |
| 2026-03-20 | 35.87 | 36.40 | 34.47 | 34.69 | -3.02% | 1.17 | 3.88% |
| 2026-03-19 | 37.61 | 37.71 | 35.30 | 35.77 | -6.34% | 1.35 | 4.41% |
| 2026-03-18 | 37.57 | 38.48 | 37.20 | 38.19 | +2.52% | 0.97 | 3.00% |
| 2026-03-17 | 39.30 | 39.50 | 37.15 | 37.25 | -4.24% | 1.27 | 3.91% |
| 2026-03-16 | 40.57 | 41.60 | 38.50 | 38.90 | -3.93% | 1.40 | 4.22% |
| 2026-03-13 | 42.08 | 42.08 | 40.34 | 40.49 | -4.01% | 1.44 | 4.14% |
| 2026-03-12 | 42.52 | 43.34 | 41.27 | 42.18 | -2.07% | 1.47 | 4.11% |
| 2026-03-11 | 42.90 | 44.51 | 42.50 | 43.07 | +0.37% | 1.64 | 4.41% |
| 2026-03-10 | 41.64 | 42.92 | 41.64 | 42.91 | +4.45% | 1.83 | 5.09% |
| 2026-03-09 | 41.41 | 41.50 | 39.67 | 41.08 | -2.72% | 1.79 | 5.18% |
| 2026-03-06 | 41.62 | 42.47 | 40.33 | 42.23 | +1.73% | 1.94 | 5.49% |
| 2026-03-05 | 41.25 | 42.26 | 40.30 | 41.51 | +3.52% | 2.76 | 7.84% |
| 2026-03-04 | 41.15 | 42.37 | 39.53 | 40.10 | -3.19% | 2.89 | 8.38% |
| 2026-03-03 | 45.70 | 46.21 | 41.11 | 41.42 | -9.21% | 3.59 | 9.77% |
| 2026-03-02 | 46.50 | 48.35 | 45.30 | 45.62 | -2.89% | 3.96 | 9.93% |
| 2026-02-27 | 44.88 | 47.49 | 44.03 | 46.98 | +2.60% | 3.45 | 8.84% |
| 2026-02-26 | 45.05 | 46.38 | 44.57 | 45.79 | +0.64% | 5.40 | 13.96% |
| 2026-02-25 | 43.04 | 45.87 | 41.98 | 45.50 | +7.90% | 5.71 | 15.07% |
| 2026-02-24 | 42.78 | 43.79 | 41.50 | 42.17 | -0.05% | 2.15 | 6.08% |