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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.13 | 36.96 | 35.60 | 36.01 | -0.80% | 1.02 | 3.78% |
| 2025-10-21 | 36.89 | 37.90 | 35.75 | 36.30 | -2.58% | 2.01 | 7.39% |
| 2025-10-20 | 34.33 | 38.10 | 34.00 | 37.26 | +9.07% | 2.45 | 9.08% |
| 2025-10-17 | 34.23 | 35.16 | 34.03 | 34.16 | -0.35% | 0.94 | 3.63% |
| 2025-10-16 | 35.06 | 35.69 | 34.00 | 34.28 | -2.72% | 1.17 | 4.51% |
| 2025-10-15 | 33.06 | 35.80 | 33.06 | 35.24 | +4.35% | 1.93 | 7.47% |
| 2025-10-14 | 36.19 | 36.79 | 33.58 | 33.77 | -6.01% | 2.29 | 8.81% |
| 2025-10-13 | 34.32 | 37.09 | 34.32 | 35.93 | -4.82% | 2.09 | 7.86% |
| 2025-10-10 | 39.28 | 39.77 | 37.30 | 37.75 | -2.56% | 2.06 | 7.18% |
| 2025-10-09 | 40.20 | 40.66 | 38.50 | 38.74 | -2.37% | 1.96 | 6.62% |
| 2025-09-30 | 40.16 | 40.56 | 39.13 | 39.68 | -1.37% | 1.73 | 5.91% |
| 2025-09-29 | 37.66 | 41.40 | 37.66 | 40.23 | +6.48% | 3.33 | 11.27% |
| 2025-09-26 | 38.98 | 39.36 | 37.73 | 37.78 | -3.25% | 1.56 | 5.54% |
| 2025-09-25 | 40.25 | 40.25 | 38.19 | 39.05 | +0.23% | 1.59 | 5.50% |
| 2025-09-24 | 40.00 | 40.38 | 38.68 | 38.96 | -3.52% | 2.71 | 9.44% |
| 2025-09-23 | 41.72 | 42.99 | 39.00 | 40.38 | -3.10% | 3.92 | 13.19% |
| 2025-09-22 | 41.04 | 42.30 | 40.24 | 41.67 | +2.51% | 3.02 | 9.94% |
| 2025-09-19 | 42.51 | 43.66 | 40.50 | 40.65 | -5.68% | 3.55 | 11.62% |
| 2025-09-18 | 44.72 | 48.18 | 42.00 | 43.10 | -3.69% | 7.43 | 22.50% |
| 2025-09-17 | 43.01 | 46.82 | 43.01 | 44.75 | +7.06% | 5.98 | 18.24% |