盛德鑫泰(300881)股票行情
盛德鑫泰(300881)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 30.53 | 30.24 | -0.25 | -0.82% | 29.75 | 30.53 | 16821 | 5061.69 | 2.93% | 0.00 |
| 2025-06-16 | 30.20 | 30.49 | 0.07 | 0.23% | 30.06 | 30.71 | 20985 | 6388.64 | 3.66% | 0.00 |
| 2025-06-13 | 31.24 | 30.42 | -1.20 | -3.80% | 30.34 | 31.61 | 23643 | 7290.40 | 4.12% | 0.00 |
| 2025-06-12 | 31.80 | 31.62 | -0.39 | -1.22% | 31.20 | 31.89 | 27140 | 8552.51 | 4.73% | 0.00 |
| 2025-06-11 | 31.90 | 32.01 | -0.39 | -1.20% | 31.32 | 32.39 | 37477 | 11928.00 | 6.53% | 0.00 |
| 2025-06-10 | 30.41 | 32.40 | 2.43 | 8.11% | 30.35 | 33.19 | 74836 | 23899.84 | 13.04% | 3.00 |
| 2025-06-09 | 29.70 | 29.97 | 0.33 | 1.11% | 29.55 | 30.03 | 12188 | 3641.12 | 2.12% | 0.00 |
| 2025-06-06 | 29.54 | 29.64 | 0.04 | 0.14% | 29.47 | 29.77 | 7183 | 2126.08 | 1.25% | 0.00 |
| 2025-06-05 | 29.88 | 29.60 | -0.26 | -0.87% | 29.50 | 30.04 | 11197 | 3315.41 | 1.95% | 0.00 |
| 2025-06-04 | 29.86 | 29.86 | 0.12 | 0.40% | 29.32 | 30.08 | 13174 | 3906.64 | 2.29% | 0.00 |
| 2025-06-03 | 30.84 | 30.73 | -0.07 | -0.23% | 30.27 | 30.84 | 16158 | 4932.34 | 2.81% | 0.00 |
| 2025-05-30 | 31.18 | 30.80 | -0.39 | -1.25% | 30.71 | 31.34 | 14340 | 4433.05 | 2.50% | 0.00 |
| 2025-05-29 | 30.83 | 31.19 | 0.08 | 0.26% | 30.82 | 31.27 | 19664 | 6119.96 | 3.43% | 8.00 |
| 2025-05-28 | 30.80 | 31.11 | 0.04 | 0.13% | 30.68 | 31.38 | 27083 | 8390.86 | 4.72% | 0.00 |
| 2025-05-27 | 30.50 | 31.07 | 1.01 | 3.36% | 29.57 | 31.73 | 43657 | 13471.79 | 7.60% | 0.00 |
| 2025-05-26 | 29.30 | 30.06 | 0.60 | 2.04% | 29.20 | 30.16 | 12814 | 3836.05 | 2.23% | 0.00 |
| 2025-05-23 | 29.72 | 29.46 | -0.37 | -1.24% | 29.40 | 30.60 | 18822 | 5642.95 | 3.28% | 0.00 |
| 2025-05-22 | 30.70 | 29.83 | -0.55 | -1.81% | 29.83 | 31.48 | 32686 | 10031.99 | 5.69% | 0.00 |
| 2025-05-21 | 30.51 | 30.38 | -0.22 | -0.72% | 30.10 | 30.68 | 13404 | 4071.31 | 2.33% | 0.00 |
| 2025-05-20 | 30.30 | 30.60 | 0.31 | 1.02% | 29.99 | 30.68 | 12202 | 3708.80 | 2.13% | 0.00 |
| 2025-05-19 | 30.16 | 30.29 | 0.08 | 0.26% | 29.82 | 30.38 | 9828 | 2962.63 | 1.71% | 0.00 |
| 2025-05-16 | 29.80 | 30.21 | 0.35 | 1.17% | 29.80 | 30.55 | 14222 | 4318.88 | 2.48% | 0.00 |
| 2025-05-15 | 30.34 | 29.86 | -0.40 | -1.32% | 29.83 | 30.34 | 9733 | 2922.00 | 1.70% | 0.00 |
| 2025-05-14 | 30.41 | 30.26 | -0.16 | -0.53% | 29.96 | 30.58 | 14007 | 4229.87 | 2.44% | 0.00 |
| 2025-05-13 | 30.85 | 30.42 | -0.20 | -0.65% | 30.39 | 31.03 | 13841 | 4250.09 | 2.41% | 0.00 |
| 2025-05-12 | 30.58 | 30.62 | 0.36 | 1.19% | 30.33 | 30.72 | 13218 | 4038.29 | 2.30% | 0.00 |
| 2025-05-09 | 30.91 | 30.26 | -0.54 | -1.75% | 30.21 | 31.03 | 13740 | 4183.35 | 2.39% | 0.00 |
| 2025-05-08 | 30.58 | 30.80 | 0.22 | 0.72% | 30.22 | 31.08 | 18651 | 5744.50 | 3.25% | 0.00 |
| 2025-05-07 | 30.61 | 30.58 | 0.28 | 0.92% | 30.25 | 30.88 | 18003 | 5505.26 | 3.14% | 0.00 |
| 2025-05-06 | 29.52 | 30.30 | 0.94 | 3.20% | 29.52 | 30.30 | 16610 | 4992.89 | 2.89% | 0.00 |
| 2025-04-30 | 29.54 | 29.36 | -0.26 | -0.88% | 29.14 | 29.80 | 16311 | 4795.74 | 2.84% | 0.00 |
| 2025-04-29 | 29.45 | 29.62 | -0.12 | -0.40% | 29.39 | 30.69 | 24579 | 7385.39 | 4.28% | 0.00 |
| 2025-04-28 | 29.42 | 29.74 | 0.48 | 1.64% | 29.05 | 30.75 | 32293 | 9684.03 | 5.63% | 0.00 |
| 2025-04-25 | 29.19 | 29.26 | 0.13 | 0.45% | 28.82 | 29.55 | 10372 | 3033.34 | 1.81% | 0.00 |
| 2025-04-24 | 29.66 | 29.13 | -0.54 | -1.82% | 28.81 | 29.78 | 11135 | 3261.43 | 1.94% | 0.00 |
| 2025-04-23 | 29.08 | 29.67 | 0.68 | 2.35% | 29.08 | 29.85 | 14474 | 4268.99 | 2.52% | 0.00 |
| 2025-04-22 | 29.20 | 28.99 | -0.23 | -0.79% | 28.73 | 29.30 | 12633 | 3663.88 | 2.20% | 0.00 |
| 2025-04-21 | 28.80 | 29.22 | 0.35 | 1.21% | 28.57 | 29.34 | 11842 | 3447.46 | 2.06% | 0.00 |
| 2025-04-18 | 29.41 | 28.87 | -1.04 | -3.48% | 28.44 | 29.84 | 22084 | 6379.70 | 3.85% | 5.00 |
| 2025-04-17 | 29.29 | 29.91 | 0.66 | 2.26% | 29.01 | 30.32 | 19068 | 5701.02 | 3.32% | 0.00 |
| 2025-04-16 | 29.99 | 29.25 | -0.69 | -2.30% | 28.66 | 29.99 | 14836 | 4339.04 | 2.58% | 0.00 |
| 2025-04-15 | 29.80 | 29.94 | 0.34 | 1.15% | 29.01 | 29.98 | 13486 | 4004.62 | 2.35% | 0.00 |
| 2025-04-14 | 29.47 | 29.60 | 0.55 | 1.89% | 29.47 | 30.15 | 16684 | 4962.85 | 2.91% | 0.00 |
| 2025-04-11 | 28.61 | 29.05 | 0.15 | 0.52% | 28.49 | 29.33 | 17085 | 4958.81 | 2.98% | 0.00 |
| 2025-04-10 | 28.63 | 28.90 | 1.00 | 3.58% | 28.60 | 29.60 | 26789 | 7802.39 | 4.67% | 0.00 |
| 2025-04-09 | 26.73 | 27.90 | 0.46 | 1.68% | 24.63 | 28.21 | 27315 | 7321.04 | 4.76% | 0.00 |
| 2025-04-08 | 26.92 | 27.44 | 1.19 | 4.53% | 26.63 | 28.46 | 27961 | 7656.48 | 4.87% | 0.00 |
| 2025-04-07 | 30.90 | 26.25 | -6.45 | -19.72% | 26.17 | 30.98 | 39372 | 11081.75 | 6.86% | 0.00 |
| 2025-04-03 | 32.80 | 32.70 | -0.35 | -1.06% | 32.32 | 33.28 | 18354 | 6006.50 | 3.20% | 0.00 |
| 2025-04-02 | 33.26 | 33.05 | -0.21 | -0.63% | 32.76 | 33.76 | 18204 | 6056.34 | 3.17% | 0.00 |
| 2025-04-01 | 32.89 | 33.26 | 0.56 | 1.71% | 32.65 | 33.73 | 24612 | 8187.05 | 4.29% | 0.00 |
| 2025-03-31 | 32.92 | 32.70 | -0.50 | -1.51% | 31.98 | 32.99 | 26702 | 8681.32 | 4.65% | 0.00 |
| 2025-03-28 | 35.02 | 33.20 | -2.00 | -5.68% | 33.01 | 35.66 | 44801 | 15236.80 | 7.80% | 0.00 |
| 2025-03-27 | 36.10 | 35.20 | -2.73 | -7.20% | 34.90 | 36.70 | 51776 | 18401.35 | 9.02% | 0.00 |
| 2025-03-26 | 36.60 | 37.93 | 1.18 | 3.21% | 35.81 | 38.50 | 75310 | 27974.16 | 13.12% | 15.00 |
| 2025-03-25 | 36.55 | 36.75 | -0.70 | -1.87% | 36.31 | 39.58 | 84361 | 32221.89 | 14.70% | 0.00 |
| 2025-03-24 | 34.90 | 37.45 | 2.37 | 6.76% | 34.90 | 38.77 | 85230 | 31340.54 | 14.85% | 0.00 |
| 2025-03-21 | 34.25 | 35.08 | 0.67 | 1.95% | 34.25 | 36.63 | 58271 | 20698.54 | 10.15% | 8.00 |
| 2025-03-20 | 33.68 | 34.41 | 0.78 | 2.32% | 33.26 | 35.00 | 41940 | 14388.23 | 7.31% | 0.00 |
| 2025-03-19 | 33.77 | 33.63 | -0.26 | -0.77% | 33.41 | 33.99 | 17105 | 5760.22 | 2.98% | 0.00 |
| 2025-03-18 | 33.84 | 33.89 | 0.09 | 0.27% | 33.51 | 34.18 | 23912 | 8092.62 | 4.17% | 0.00 |
| 2025-03-17 | 34.10 | 33.80 | -0.89 | -2.57% | 33.47 | 34.25 | 33615 | 11344.22 | 5.86% | 0.00 |
| 2025-03-14 | 34.45 | 34.69 | 0.00 | 0.00% | 33.66 | 35.70 | 46195 | 15939.49 | 8.05% | 0.00 |
| 2025-03-13 | 33.30 | 34.69 | 1.57 | 4.74% | 32.52 | 34.71 | 50089 | 16938.70 | 8.73% | 0.00 |
| 2025-03-12 | 32.92 | 33.12 | -0.05 | -0.15% | 32.88 | 33.68 | 20282 | 6753.56 | 3.53% | 0.00 |
| 2025-03-11 | 32.89 | 33.17 | -0.03 | -0.09% | 32.47 | 33.22 | 19106 | 6276.93 | 3.33% | 0.00 |
| 2025-03-10 | 33.77 | 33.20 | -0.84 | -2.47% | 32.84 | 34.30 | 30139 | 10052.20 | 5.25% | 0.00 |
| 2025-03-07 | 33.70 | 34.04 | 0.34 | 1.01% | 33.53 | 35.00 | 47376 | 16297.97 | 8.25% | 0.00 |
| 2025-03-06 | 33.97 | 33.70 | -0.26 | -0.77% | 33.54 | 34.37 | 28896 | 9754.58 | 5.03% | 0.00 |
| 2025-03-05 | 33.00 | 33.96 | 0.76 | 2.29% | 32.66 | 34.30 | 36015 | 12022.78 | 6.27% | 0.00 |
| 2025-03-04 | 32.61 | 33.20 | 0.36 | 1.10% | 32.56 | 33.97 | 35275 | 11767.39 | 6.14% | 0.00 |
| 2025-03-03 | 33.02 | 32.84 | -0.08 | -0.24% | 32.61 | 33.60 | 33318 | 11008.68 | 5.80% | 0.00 |
| 2025-02-28 | 34.55 | 32.92 | -1.51 | -4.39% | 32.85 | 34.86 | 44659 | 14975.38 | 7.78% | 10.00 |
| 2025-02-27 | 34.51 | 34.43 | -1.48 | -4.12% | 33.68 | 35.24 | 68979 | 23727.75 | 12.02% | 0.00 |
| 2025-02-26 | 31.00 | 35.91 | 5.08 | 16.48% | 30.90 | 36.96 | 92757 | 31190.87 | 16.16% | 0.00 |
| 2025-02-25 | 30.95 | 30.83 | -0.34 | -1.09% | 30.58 | 31.10 | 14743 | 4542.67 | 2.57% | 0.00 |
| 2025-02-24 | 31.01 | 31.17 | 0.16 | 0.52% | 30.80 | 31.74 | 18039 | 5621.35 | 3.14% | 0.00 |
| 2025-02-21 | 31.00 | 31.01 | 0.01 | 0.03% | 30.70 | 31.28 | 12998 | 4021.31 | 2.26% | 0.00 |
| 2025-02-20 | 31.01 | 31.00 | 0.07 | 0.23% | 30.76 | 31.68 | 14393 | 4466.20 | 2.51% | 0.00 |
| 2025-02-19 | 29.65 | 30.93 | 1.34 | 4.53% | 29.60 | 30.97 | 21158 | 6452.55 | 3.69% | 0.00 |
深证大盘股票行情在线 K线走势图
