盛德鑫泰(300881)股票行情 盛德鑫泰股票行情 300881股票行情_爱股网
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 |
|---|
| 2025-10-28 | 35.70 | 35.58 | -0.62 | -1.71% | 35.09 | 35.99 | 24151 | 8569.98 | 4.21% | 0.00 |
| 2025-10-27 | 34.95 | 36.20 | 1.45 | 4.17% | 34.84 | 36.65 | 39580 | 14229.08 | 6.89% | 0.00 |
| 2025-10-24 | 35.40 | 34.75 | -0.80 | -2.25% | 34.61 | 35.70 | 16484 | 5766.14 | 2.87% | 0.00 |
| 2025-10-23 | 35.09 | 35.55 | 0.26 | 0.74% | 34.70 | 35.72 | 17994 | 6337.78 | 3.13% | 0.00 |
| 2025-10-22 | 34.20 | 35.29 | 0.76 | 2.20% | 34.15 | 35.46 | 17176 | 6024.66 | 2.99% | 0.00 |
| 2025-10-21 | 34.34 | 34.53 | 0.20 | 0.58% | 33.98 | 34.53 | 10933 | 3752.50 | 1.90% | 0.00 |
| 2025-10-20 | 34.20 | 34.33 | 0.40 | 1.18% | 33.90 | 34.51 | 12883 | 4403.50 | 2.24% | 0.00 |
| 2025-10-17 | 33.80 | 33.93 | 0.08 | 0.24% | 33.80 | 35.88 | 22902 | 7931.83 | 3.99% | 0.00 |
| 2025-10-16 | 35.25 | 33.85 | -1.65 | -4.65% | 33.75 | 35.53 | 16703 | 5736.51 | 2.91% | 0.00 |
| 2025-10-15 | 34.68 | 35.50 | 0.70 | 2.01% | 34.56 | 35.79 | 14582 | 5148.94 | 2.54% | 0.00 |
| 2025-10-14 | 35.48 | 34.80 | -0.75 | -2.11% | 34.60 | 36.00 | 15553 | 5493.63 | 2.71% | 0.00 |
| 2025-10-13 | 34.26 | 35.55 | -0.23 | -0.64% | 34.01 | 35.66 | 15172 | 5298.41 | 2.64% | 0.00 |
| 2025-10-10 | 35.07 | 35.78 | 0.43 | 1.22% | 34.98 | 36.06 | 21998 | 7850.30 | 3.83% | 0.00 |
| 2025-10-09 | 34.52 | 35.35 | 0.89 | 2.58% | 34.52 | 35.47 | 19667 | 6932.78 | 3.43% | 0.00 |
| 2025-09-30 | 33.65 | 34.46 | 0.63 | 1.86% | 33.65 | 34.79 | 14938 | 5154.83 | 2.60% | 0.00 |
| 2025-09-29 | 33.40 | 33.83 | 0.43 | 1.29% | 32.82 | 34.08 | 11100 | 3738.35 | 1.93% | 0.00 |
| 2025-09-26 | 33.61 | 33.40 | -0.36 | -1.07% | 33.40 | 34.14 | 8850 | 2988.00 | 1.54% | 0.00 |
| 2025-09-25 | 34.11 | 33.76 | -0.28 | -0.82% | 33.76 | 34.55 | 11010 | 3755.58 | 1.92% | 0.00 |
| 2025-09-24 | 32.72 | 34.04 | 0.84 | 2.53% | 32.72 | 34.27 | 16130 | 5437.39 | 2.81% | 0.00 |
| 2025-09-23 | 34.13 | 33.20 | -1.01 | -2.95% | 32.63 | 34.16 | 18383 | 6109.52 | 3.20% | 0.00 |
| 2025-09-22 | 33.74 | 34.21 | 0.19 | 0.56% | 33.19 | 34.79 | 17811 | 6059.14 | 3.10% | 0.00 |
| 2025-09-19 | 33.91 | 34.02 | -0.08 | -0.23% | 33.55 | 34.93 | 20625 | 7020.42 | 3.59% | 0.00 |
| 2025-09-18 | 35.88 | 34.10 | -1.76 | -4.91% | 34.01 | 35.97 | 35031 | 12200.49 | 6.10% | 0.00 |
| 2025-09-17 | 36.50 | 35.86 | -0.79 | -2.16% | 35.82 | 36.50 | 24111 | 8679.04 | 4.20% | 0.00 |
| 2025-09-16 | 36.73 | 36.65 | -0.18 | -0.49% | 36.04 | 36.96 | 24182 | 8819.67 | 4.21% | 0.00 |
| 2025-09-15 | 36.36 | 36.83 | 0.04 | 0.11% | 36.00 | 36.88 | 27970 | 10197.81 | 4.87% | 0.00 |
| 2025-09-12 | 35.00 | 36.79 | 1.63 | 4.64% | 34.84 | 36.81 | 42510 | 15379.77 | 7.41% | 0.00 |
| 2025-09-11 | 34.75 | 35.16 | 0.27 | 0.77% | 34.42 | 35.22 | 11129 | 3881.45 | 1.94% | 0.00 |
| 2025-09-10 | 35.45 | 34.89 | -0.59 | -1.66% | 34.82 | 35.64 | 10707 | 3761.82 | 1.87% | 0.00 |
| 2025-09-09 | 35.47 | 35.48 | -0.14 | -0.39% | 35.18 | 35.88 | 16678 | 5933.36 | 2.91% | 0.00 |
| 2025-09-08 | 35.22 | 35.62 | 0.35 | 0.99% | 35.07 | 35.70 | 12645 | 4484.32 | 2.20% | 0.00 |
| 2025-09-05 | 34.17 | 35.27 | 0.91 | 2.65% | 34.17 | 35.64 | 18346 | 6438.42 | 3.20% | 0.00 |
| 2025-09-04 | 34.01 | 34.36 | 0.12 | 0.35% | 34.01 | 34.72 | 14066 | 4836.46 | 2.45% | 0.00 |
| 2025-09-03 | 35.21 | 34.24 | -1.10 | -3.11% | 34.04 | 35.35 | 18185 | 6315.87 | 3.17% | 0.00 |
| 2025-09-02 | 34.90 | 35.34 | 0.34 | 0.97% | 34.63 | 35.82 | 27240 | 9605.07 | 4.75% | 0.00 |
| 2025-09-01 | 34.08 | 35.00 | 0.71 | 2.07% | 33.90 | 35.08 | 19086 | 6597.70 | 3.32% | 0.00 |
| 2025-08-29 | 34.51 | 34.29 | -0.54 | -1.55% | 34.11 | 34.78 | 18991 | 6528.11 | 3.31% | 0.00 |
| 2025-08-28 | 35.60 | 34.83 | -0.69 | -1.94% | 33.81 | 35.60 | 34022 | 11783.62 | 5.93% | 0.00 |
| 2025-08-27 | 36.96 | 35.52 | -2.19 | -5.81% | 35.48 | 36.96 | 47574 | 17134.34 | 8.29% | 0.00 |
| 2025-08-26 | 38.03 | 37.71 | -0.34 | -0.89% | 37.25 | 38.21 | 27252 | 10315.05 | 4.75% | 0.00 |
| 2025-08-25 | 37.16 | 38.05 | 0.99 | 2.67% | 36.90 | 38.30 | 41399 | 15657.48 | 7.21% | 0.00 |
| 2025-08-22 | 37.14 | 37.06 | -0.10 | -0.27% | 36.83 | 37.61 | 17971 | 6656.01 | 3.13% | 0.00 |
| 2025-08-21 | 37.20 | 37.16 | -0.14 | -0.38% | 36.97 | 37.50 | 22192 | 8272.43 | 3.87% | 0.00 |
| 2025-08-20 | 36.57 | 37.30 | 0.36 | 0.97% | 36.57 | 37.50 | 26052 | 9692.08 | 4.54% | 0.00 |
| 2025-08-19 | 36.60 | 36.94 | 0.24 | 0.65% | 36.51 | 37.25 | 22592 | 8322.09 | 3.94% | 3.00 |
| 2025-08-18 | 36.20 | 36.70 | 0.56 | 1.55% | 36.01 | 36.70 | 21669 | 7891.53 | 3.77% | 0.00 |
| 2025-08-15 | 35.53 | 36.14 | 0.70 | 1.98% | 35.40 | 36.18 | 21177 | 7603.87 | 3.69% | 0.00 |
| 2025-08-14 | 36.84 | 35.44 | -1.40 | -3.80% | 35.42 | 36.85 | 33881 | 12185.01 | 5.90% | 0.00 |
| 2025-08-13 | 37.24 | 36.84 | -0.40 | -1.07% | 36.61 | 37.48 | 27709 | 10236.70 | 4.83% | 6.00 |
| 2025-08-12 | 37.30 | 37.24 | -0.10 | -0.27% | 36.99 | 37.65 | 20778 | 7735.26 | 3.62% | 0.00 |
| 2025-08-11 | 36.80 | 37.34 | 0.36 | 0.97% | 36.70 | 37.47 | 22464 | 8368.29 | 3.91% | 0.00 |
| 2025-08-08 | 36.59 | 36.98 | 0.38 | 1.04% | 36.32 | 37.32 | 28090 | 10384.62 | 4.89% | 0.00 |
| 2025-08-07 | 37.11 | 36.60 | -0.58 | -1.56% | 36.19 | 37.32 | 34833 | 12754.62 | 6.07% | 0.00 |
| 2025-08-06 | 37.38 | 37.18 | -0.41 | -1.09% | 37.08 | 37.72 | 34334 | 12836.79 | 5.98% | 0.00 |
| 2025-08-05 | 37.20 | 37.59 | 0.44 | 1.18% | 36.90 | 37.97 | 31401 | 11790.12 | 5.47% | 4.00 |
| 2025-08-04 | 36.81 | 37.15 | 0.27 | 0.73% | 36.60 | 37.54 | 28414 | 10520.56 | 4.95% | 0.00 |
| 2025-08-01 | 36.80 | 36.88 | -0.14 | -0.38% | 36.60 | 37.91 | 35004 | 13005.42 | 6.10% | 5.00 |
| 2025-07-31 | 38.99 | 37.02 | -2.83 | -7.10% | 36.83 | 39.42 | 68118 | 25778.50 | 11.87% | 0.00 |
| 2025-07-30 | 40.19 | 39.85 | -0.90 | -2.21% | 39.21 | 41.96 | 69422 | 28051.94 | 12.09% | 0.00 |
| 2025-07-29 | 38.55 | 40.75 | 2.09 | 5.41% | 38.23 | 40.79 | 82811 | 32851.51 | 14.43% | 7.00 |
| 2025-07-28 | 38.51 | 38.66 | -0.24 | -0.62% | 37.82 | 39.06 | 46907 | 18055.87 | 8.17% | 0.00 |
| 2025-07-25 | 40.61 | 38.90 | -1.63 | -4.02% | 38.48 | 40.90 | 70298 | 27499.80 | 12.25% | 10.00 |
| 2025-07-24 | 37.01 | 40.53 | -1.48 | -3.52% | 37.01 | 41.49 | 114650 | 45783.53 | 19.97% | 2.00 |
| 2025-07-23 | 38.76 | 42.01 | 3.81 | 9.97% | 38.76 | 45.84 | 167778 | 72723.96 | 29.23% | 0.00 |
| 2025-07-22 | 37.17 | 38.20 | 0.43 | 1.14% | 36.70 | 38.66 | 81573 | 30735.18 | 14.21% | 0.00 |
| 2025-07-21 | 36.20 | 37.77 | 2.22 | 6.24% | 35.60 | 38.49 | 77897 | 29261.41 | 13.57% | 2.00 |
| 2025-07-18 | 35.78 | 35.55 | -0.23 | -0.64% | 35.02 | 36.16 | 40678 | 14453.66 | 7.09% | 0.00 |
| 2025-07-17 | 35.02 | 35.78 | 0.90 | 2.58% | 34.50 | 37.06 | 58577 | 20972.09 | 10.20% | 0.00 |
| 2025-07-16 | 35.89 | 34.88 | -1.73 | -4.73% | 34.46 | 35.98 | 63342 | 22140.62 | 11.03% | 0.00 |
| 2025-07-15 | 36.62 | 36.61 | -0.95 | -2.53% | 36.00 | 39.58 | 80437 | 30296.96 | 14.01% | 34.00 |
| 2025-07-14 | 36.50 | 37.56 | 1.09 | 2.99% | 35.50 | 38.40 | 82059 | 30593.21 | 14.29% | 17.00 |
| 2025-07-11 | 35.12 | 36.47 | 1.06 | 2.99% | 35.00 | 38.89 | 100359 | 37049.55 | 17.48% | 1.00 |
| 2025-07-10 | 35.03 | 35.41 | 0.39 | 1.11% | 34.36 | 36.45 | 81835 | 29109.97 | 14.26% | 0.00 |
| 2025-07-09 | 35.61 | 35.02 | -1.15 | -3.18% | 34.60 | 36.87 | 71199 | 25124.76 | 12.40% | 3.00 |
| 2025-07-08 | 34.75 | 36.17 | 1.34 | 3.85% | 33.57 | 36.50 | 99952 | 35184.63 | 17.41% | 0.00 |
| 2025-07-07 | 34.84 | 34.83 | -1.18 | -3.28% | 34.50 | 36.45 | 84843 | 29703.12 | 14.78% | 44.00 |
| 2025-07-04 | 33.53 | 36.01 | 1.95 | 5.73% | 33.53 | 37.41 | 123458 | 44381.51 | 21.51% | 38.00 |
| 2025-07-03 | 34.80 | 34.06 | -1.79 | -4.99% | 32.70 | 35.90 | 119777 | 40459.81 | 20.86% | 0.00 |
| 2025-07-02 | 30.40 | 35.85 | 5.21 | 17.00% | 30.28 | 36.77 | 137582 | 47923.11 | 23.97% | 0.00 |
| 2025-07-01 | 30.00 | 30.64 | 0.78 | 2.61% | 29.67 | 30.81 | 31244 | 9518.33 | 5.44% | 0.00 |
深证大盘股票行情在线 K线走势图
盛德鑫泰(300881)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
