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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.39 | 37.99 | 36.27 | 37.80 | +1.02% | 3.23 | 11.56% |
| 2026-01-15 | 38.62 | 39.49 | 36.30 | 37.42 | -3.78% | 3.44 | 12.35% |
| 2026-01-14 | 38.46 | 40.22 | 38.22 | 38.89 | +1.14% | 3.48 | 12.02% |
| 2026-01-13 | 44.09 | 44.09 | 38.08 | 38.45 | -11.26% | 5.29 | 17.87% |
| 2026-01-12 | 39.96 | 43.33 | 39.44 | 43.33 | +14.54% | 5.03 | 16.43% |
| 2026-01-09 | 38.30 | 39.20 | 37.27 | 37.83 | -2.93% | 2.45 | 8.68% |
| 2026-01-08 | 39.50 | 40.41 | 38.17 | 38.97 | -1.29% | 2.92 | 10.06% |
| 2026-01-07 | 37.77 | 39.98 | 37.37 | 39.48 | +4.86% | 3.59 | 12.43% |
| 2026-01-06 | 37.50 | 38.92 | 37.09 | 37.65 | -2.21% | 2.90 | 10.35% |
| 2026-01-05 | 35.92 | 38.96 | 34.11 | 38.50 | +5.74% | 4.46 | 16.51% |
| 2025-12-31 | 33.42 | 36.60 | 33.42 | 36.41 | +8.52% | 3.40 | 12.95% |
| 2025-12-30 | 34.09 | 34.30 | 32.71 | 33.55 | -1.32% | 1.78 | 7.15% |
| 2025-12-29 | 34.81 | 35.23 | 33.36 | 34.00 | -3.66% | 2.00 | 7.89% |
| 2025-12-26 | 34.95 | 36.00 | 34.19 | 35.29 | -0.17% | 2.96 | 11.35% |
| 2025-12-25 | 33.50 | 35.35 | 31.70 | 35.35 | +9.04% | 3.61 | 14.30% |
| 2025-12-24 | 32.25 | 32.93 | 31.78 | 32.42 | +0.56% | 1.39 | 5.75% |
| 2025-12-23 | 33.95 | 34.00 | 31.89 | 32.24 | -5.84% | 2.57 | 10.58% |
| 2025-12-22 | 32.66 | 36.49 | 32.35 | 34.24 | +6.17% | 4.58 | 17.85% |
| 2025-12-19 | 30.64 | 33.25 | 30.01 | 32.25 | +4.78% | 3.63 | 15.36% |
| 2025-12-18 | 27.67 | 31.69 | 27.42 | 30.78 | +11.04% | 1.58 | 7.24% |