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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.89 | 33.10 | 30.83 | 31.30 | -4.28% | 1.00 | 4.27% |
| 2025-11-18 | 32.40 | 32.99 | 32.01 | 32.70 | +0.31% | 0.65 | 2.68% |
| 2025-11-17 | 32.45 | 32.80 | 31.72 | 32.60 | +0.43% | 0.72 | 3.01% |
| 2025-11-14 | 31.02 | 33.25 | 31.02 | 32.46 | +1.88% | 1.08 | 4.48% |
| 2025-11-13 | 30.71 | 31.98 | 30.55 | 31.86 | +3.34% | 0.81 | 3.48% |
| 2025-11-12 | 31.13 | 31.20 | 30.46 | 30.83 | -0.77% | 0.45 | 1.97% |
| 2025-11-11 | 31.35 | 31.63 | 30.88 | 31.07 | -0.42% | 0.54 | 2.31% |
| 2025-11-10 | 32.35 | 32.51 | 30.90 | 31.20 | -3.47% | 0.83 | 3.52% |
| 2025-11-07 | 33.09 | 33.10 | 32.15 | 32.32 | -2.30% | 0.52 | 2.15% |
| 2025-11-06 | 32.75 | 33.30 | 32.52 | 33.08 | +1.72% | 0.79 | 3.23% |
| 2025-11-05 | 32.04 | 32.70 | 31.21 | 32.52 | +1.34% | 1.02 | 4.22% |
| 2025-11-04 | 33.21 | 33.40 | 31.76 | 32.09 | -3.11% | 1.11 | 4.61% |
| 2025-11-03 | 34.63 | 34.64 | 32.70 | 33.12 | -4.36% | 1.22 | 4.92% |
| 2025-10-31 | 33.02 | 35.09 | 33.02 | 34.63 | +4.97% | 1.37 | 5.40% |
| 2025-10-30 | 33.48 | 33.90 | 32.74 | 32.99 | -1.46% | 1.20 | 4.86% |
| 2025-10-29 | 34.42 | 34.46 | 33.00 | 33.48 | -2.96% | 1.23 | 4.91% |
| 2025-10-28 | 34.78 | 35.17 | 34.13 | 34.50 | -0.81% | 0.96 | 3.70% |
| 2025-10-27 | 36.27 | 36.50 | 34.30 | 34.78 | -1.61% | 1.56 | 5.95% |
| 2025-10-24 | 34.59 | 35.60 | 34.18 | 35.35 | +2.32% | 1.22 | 4.71% |
| 2025-10-23 | 35.98 | 36.66 | 34.15 | 34.55 | -4.05% | 1.11 | 4.30% |