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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 41.08 | 42.98 | 40.63 | 42.19 | +2.01% | 2.40 | 6.83% |
| 2026-02-12 | 40.30 | 42.50 | 39.50 | 41.36 | +2.63% | 3.18 | 9.29% |
| 2026-02-11 | 39.84 | 41.72 | 39.51 | 40.30 | -0.35% | 2.95 | 8.66% |
| 2026-02-10 | 36.11 | 41.17 | 35.83 | 40.44 | +6.23% | 5.39 | 16.43% |
| 2026-02-09 | 39.74 | 40.10 | 38.04 | 38.07 | -3.86% | 2.08 | 6.42% |
| 2026-02-06 | 39.97 | 41.30 | 39.32 | 39.60 | -1.91% | 1.81 | 5.41% |
| 2026-02-05 | 39.08 | 40.85 | 38.84 | 40.37 | +1.92% | 2.30 | 6.89% |
| 2026-02-04 | 39.03 | 41.50 | 38.21 | 39.61 | +1.02% | 3.12 | 9.45% |
| 2026-02-03 | 38.46 | 39.65 | 37.49 | 39.21 | +2.03% | 2.79 | 8.65% |
| 2026-02-02 | 39.00 | 40.53 | 37.90 | 38.43 | -0.44% | 2.22 | 6.79% |
| 2026-01-30 | 38.44 | 39.29 | 37.70 | 38.60 | -0.52% | 1.70 | 5.49% |
| 2026-01-29 | 39.59 | 41.14 | 38.00 | 38.80 | -2.39% | 2.17 | 6.82% |
| 2026-01-28 | 41.00 | 41.32 | 39.54 | 39.75 | -3.12% | 1.91 | 5.94% |
| 2026-01-27 | 41.68 | 42.57 | 39.84 | 41.03 | -2.05% | 3.23 | 9.76% |
| 2026-01-26 | 43.89 | 44.45 | 41.51 | 41.89 | -3.46% | 3.57 | 10.49% |
| 2026-01-23 | 42.00 | 44.58 | 41.40 | 43.39 | +3.06% | 5.02 | 14.49% |
| 2026-01-22 | 41.06 | 42.87 | 40.15 | 42.10 | +2.53% | 4.24 | 13.01% |
| 2026-01-21 | 37.28 | 41.50 | 37.22 | 41.06 | +8.22% | 4.38 | 14.22% |
| 2026-01-20 | 40.51 | 41.79 | 37.55 | 37.94 | -4.75% | 2.75 | 9.07% |
| 2026-01-19 | 37.08 | 40.99 | 36.92 | 39.83 | +5.37% | 4.70 | 15.36% |