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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.64 | 28.29 | 27.02 | 27.72 | -0.36% | 0.65 | 3.15% |
| 2025-12-16 | 28.51 | 28.65 | 27.62 | 27.82 | -2.45% | 0.35 | 1.67% |
| 2025-12-15 | 28.90 | 29.26 | 28.01 | 28.52 | -1.31% | 0.35 | 1.63% |
| 2025-12-12 | 29.11 | 29.27 | 28.74 | 28.90 | -0.31% | 0.45 | 2.10% |
| 2025-12-11 | 29.77 | 29.93 | 28.99 | 28.99 | -2.49% | 0.73 | 3.32% |
| 2025-12-10 | 30.39 | 30.49 | 29.30 | 29.73 | -2.11% | 0.66 | 3.00% |
| 2025-12-09 | 30.48 | 31.17 | 30.20 | 30.37 | -1.11% | 0.69 | 3.01% |
| 2025-12-08 | 30.01 | 31.30 | 29.95 | 30.71 | +2.71% | 0.64 | 2.80% |
| 2025-12-05 | 29.88 | 30.19 | 29.00 | 29.90 | 0.00% | 0.55 | 2.48% |
| 2025-12-04 | 29.23 | 30.55 | 29.22 | 29.90 | +2.50% | 0.85 | 3.80% |
| 2025-12-03 | 29.42 | 29.82 | 29.01 | 29.17 | -0.55% | 0.33 | 1.53% |
| 2025-12-02 | 29.87 | 30.01 | 29.21 | 29.33 | -1.91% | 0.49 | 2.22% |
| 2025-12-01 | 30.54 | 31.08 | 29.73 | 29.90 | -1.77% | 0.58 | 2.59% |
| 2025-11-28 | 30.68 | 31.06 | 29.72 | 30.44 | +0.46% | 0.42 | 1.85% |
| 2025-11-27 | 30.16 | 30.64 | 30.11 | 30.30 | +0.46% | 0.34 | 1.52% |
| 2025-11-26 | 30.70 | 30.95 | 30.09 | 30.16 | -1.28% | 0.54 | 2.36% |
| 2025-11-25 | 29.98 | 30.85 | 29.98 | 30.55 | +2.14% | 0.58 | 2.54% |
| 2025-11-24 | 29.36 | 30.14 | 28.94 | 29.91 | +3.71% | 0.91 | 4.13% |
| 2025-11-21 | 30.05 | 30.37 | 28.68 | 28.84 | -5.01% | 0.79 | 3.61% |
| 2025-11-20 | 31.43 | 31.80 | 30.31 | 30.36 | -3.00% | 0.50 | 2.18% |