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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.96 | 42.50 | 38.62 | 41.80 | +8.01% | 4.87 | 16.38% |
| 2025-09-15 | 37.89 | 38.99 | 36.61 | 38.70 | +2.30% | 3.39 | 12.24% |
| 2025-09-12 | 36.22 | 40.27 | 36.00 | 37.83 | +5.67% | 5.60 | 19.89% |
| 2025-09-11 | 35.84 | 35.94 | 34.11 | 35.80 | -0.11% | 2.52 | 9.77% |
| 2025-09-10 | 36.22 | 36.64 | 33.85 | 35.84 | -1.86% | 4.06 | 15.65% |
| 2025-09-09 | 34.46 | 39.21 | 33.54 | 36.52 | +4.70% | 4.75 | 17.66% |
| 2025-09-08 | 33.00 | 34.88 | 31.61 | 34.88 | +9.58% | 4.56 | 18.57% |
| 2025-09-05 | 28.60 | 31.92 | 28.60 | 31.83 | +13.80% | 3.60 | 16.14% |
| 2025-09-04 | 30.63 | 31.07 | 27.51 | 27.97 | -9.10% | 3.16 | 14.75% |
| 2025-09-03 | 34.07 | 34.73 | 30.70 | 30.77 | -7.12% | 4.07 | 16.98% |
| 2025-09-02 | 32.43 | 34.99 | 29.30 | 33.13 | +1.19% | 5.55 | 23.24% |
| 2025-09-01 | 32.60 | 34.50 | 30.78 | 32.74 | +2.41% | 2.78 | 11.40% |
| 2025-08-29 | 32.99 | 33.59 | 31.32 | 31.97 | -2.14% | 2.44 | 10.33% |
| 2025-08-28 | 30.67 | 33.20 | 30.37 | 32.67 | +5.32% | 2.97 | 12.68% |
| 2025-08-27 | 31.57 | 32.73 | 30.43 | 31.02 | -3.06% | 2.85 | 12.37% |
| 2025-08-26 | 32.23 | 34.25 | 31.60 | 32.00 | +1.23% | 3.37 | 14.05% |
| 2025-08-25 | 30.45 | 32.60 | 28.96 | 31.61 | +2.90% | 3.34 | 14.66% |
| 2025-08-22 | 29.82 | 31.09 | 28.12 | 30.72 | +1.99% | 3.33 | 15.25% |
| 2025-08-21 | 26.40 | 31.61 | 25.83 | 30.12 | +11.64% | 4.59 | 21.22% |
| 2025-08-20 | 23.87 | 27.88 | 23.87 | 26.98 | +12.42% | 2.97 | 15.28% |