盛美上海(688082)股票行情 盛美上海股票行情 688082股票行情_爱股网
盛美上海(688082)股票行情
盛美上海(688082)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 |
|---|
| 2025-11-06 | 175.00 | 178.99 | 3.33 | 1.90% | 174.81 | 181.99 | 32306 | 57631.73 | 0.74% | 0.00 |
| 2025-11-05 | 171.00 | 175.66 | -1.08 | -0.61% | 171.00 | 176.90 | 22986 | 40072.38 | 0.53% | 0.00 |
| 2025-11-04 | 174.51 | 176.74 | 2.17 | 1.24% | 174.38 | 181.79 | 33010 | 58688.80 | 0.76% | 0.00 |
| 2025-11-03 | 174.10 | 174.57 | -2.92 | -1.65% | 169.30 | 177.00 | 32403 | 55886.46 | 0.74% | 0.00 |
| 2025-10-31 | 190.44 | 177.49 | -15.11 | -7.85% | 177.49 | 192.60 | 50467 | 91372.69 | 1.16% | 3.00 |
| 2025-10-30 | 191.50 | 192.60 | 1.20 | 0.63% | 189.11 | 196.98 | 47362 | 91836.36 | 1.09% | 2.00 |
| 2025-10-29 | 186.66 | 191.40 | 4.70 | 2.52% | 183.11 | 191.40 | 31373 | 58701.80 | 0.72% | 0.00 |
| 2025-10-28 | 193.15 | 186.70 | -8.18 | -4.20% | 186.53 | 193.15 | 39829 | 75669.86 | 0.91% | 0.00 |
| 2025-10-27 | 193.00 | 194.88 | 2.59 | 1.35% | 188.66 | 197.80 | 47401 | 91364.22 | 1.09% | 0.00 |
| 2025-10-24 | 187.00 | 192.29 | 7.30 | 3.95% | 182.51 | 192.98 | 48429 | 91396.48 | 1.11% | 6.00 |
| 2025-10-23 | 180.42 | 184.99 | 3.71 | 2.05% | 177.10 | 186.00 | 38851 | 70772.27 | 0.89% | 0.00 |
| 2025-10-22 | 180.00 | 181.28 | -2.10 | -1.15% | 178.27 | 185.99 | 30481 | 55371.48 | 0.70% | 0.00 |
| 2025-10-21 | 177.38 | 183.38 | 7.67 | 4.37% | 177.22 | 183.88 | 43679 | 79199.73 | 1.00% | 0.00 |
| 2025-10-20 | 180.00 | 175.71 | -0.29 | -0.16% | 173.49 | 183.21 | 34286 | 61203.06 | 0.79% | 0.00 |
| 2025-10-17 | 178.18 | 176.00 | -3.76 | -2.09% | 173.97 | 183.76 | 37940 | 67513.52 | 0.87% | 0.00 |
| 2025-10-16 | 179.99 | 179.76 | -1.29 | -0.71% | 178.08 | 183.45 | 29726 | 53779.71 | 0.68% | 0.00 |
| 2025-10-15 | 182.88 | 181.05 | 1.37 | 0.76% | 178.00 | 183.50 | 43770 | 79257.18 | 1.00% | 0.00 |
| 2025-10-14 | 196.50 | 179.68 | -16.74 | -8.52% | 179.01 | 198.00 | 63817 | 119276.23 | 1.46% | 0.00 |
| 2025-10-13 | 182.00 | 196.42 | 4.21 | 2.19% | 182.00 | 196.78 | 56859 | 108497.24 | 1.30% | 0.00 |
| 2025-10-10 | 190.00 | 192.21 | -5.78 | -2.92% | 184.00 | 193.89 | 74712 | 141538.27 | 1.71% | 0.00 |
| 2025-10-09 | 203.00 | 197.99 | -3.81 | -1.89% | 195.51 | 214.86 | 85112 | 173845.45 | 1.95% | 2.00 |
| 2025-09-30 | 202.00 | 201.80 | -1.08 | -0.53% | 198.58 | 219.80 | 89916 | 185762.38 | 2.06% | 0.00 |
| 2025-09-29 | 185.00 | 202.88 | 18.43 | 9.99% | 181.55 | 205.68 | 78589 | 149789.33 | 1.80% | 2.00 |
| 2025-09-26 | 181.00 | 184.45 | 1.10 | 0.60% | 180.50 | 193.39 | 75550 | 141728.97 | 1.73% | 5.00 |
| 2025-09-25 | 183.00 | 183.35 | -5.85 | -3.09% | 177.97 | 186.50 | 83813 | 152869.91 | 1.92% | 3.00 |
| 2025-09-24 | 165.93 | 189.20 | 24.40 | 14.81% | 164.85 | 196.77 | 116843 | 212344.27 | 2.68% | 2.00 |
| 2025-09-23 | 159.00 | 164.80 | 8.08 | 5.16% | 154.65 | 165.73 | 86507 | 139029.06 | 1.98% | 2.00 |
| 2025-09-22 | 152.36 | 156.72 | 4.44 | 2.92% | 150.00 | 158.20 | 64012 | 98580.94 | 1.47% | 2.10 |
| 2025-09-19 | 156.00 | 152.28 | -1.82 | -1.18% | 150.70 | 159.50 | 59984 | 93154.21 | 1.38% | 0.00 |
| 2025-09-18 | 152.71 | 154.10 | 2.75 | 1.82% | 150.00 | 162.00 | 96262 | 150563.12 | 2.21% | 0.00 |
| 2025-09-17 | 146.00 | 151.35 | 4.94 | 3.37% | 144.08 | 154.77 | 61709 | 92713.93 | 1.41% | 0.00 |
| 2025-09-16 | 147.20 | 146.41 | -1.05 | -0.71% | 145.08 | 149.99 | 47245 | 69508.65 | 1.08% | 2.00 |
| 2025-09-15 | 151.97 | 147.46 | -1.54 | -1.03% | 146.11 | 153.00 | 49931 | 73964.85 | 1.14% | 12.00 |
| 2025-09-12 | 148.00 | 149.00 | -0.73 | -0.49% | 146.01 | 153.87 | 71251 | 106523.86 | 1.63% | 2.00 |
| 2025-09-11 | 140.90 | 149.73 | 7.75 | 5.46% | 139.50 | 149.76 | 82921 | 120700.43 | 1.90% | 7.00 |
| 2025-09-10 | 142.27 | 141.98 | 0.40 | 0.28% | 141.44 | 145.57 | 38135 | 54608.64 | 0.87% | 0.00 |
| 2025-09-09 | 144.70 | 141.58 | -4.94 | -3.37% | 140.41 | 144.70 | 37155 | 52893.28 | 0.85% | 0.00 |
| 2025-09-08 | 143.00 | 146.52 | 2.62 | 1.82% | 141.70 | 147.40 | 49742 | 72059.84 | 1.14% | 0.00 |
| 2025-09-05 | 142.44 | 143.90 | 2.90 | 2.06% | 139.60 | 145.10 | 49106 | 69974.80 | 1.13% | 0.00 |
| 2025-09-04 | 149.23 | 141.00 | -9.68 | -6.42% | 138.01 | 151.55 | 67167 | 96711.78 | 1.54% | 0.00 |
| 2025-09-03 | 148.91 | 150.68 | 1.77 | 1.19% | 146.90 | 155.64 | 60961 | 92160.60 | 1.40% | 2.00 |
| 2025-09-02 | 155.70 | 148.91 | -9.24 | -5.84% | 147.23 | 155.79 | 70805 | 106989.53 | 1.62% | 3.15 |
| 2025-09-01 | 156.91 | 158.15 | 3.15 | 2.03% | 150.25 | 159.00 | 80502 | 124757.07 | 1.85% | 4.00 |
| 2025-08-29 | 162.01 | 155.00 | -11.66 | -7.00% | 152.22 | 163.59 | 87116 | 136703.53 | 2.00% | 0.00 |
| 2025-08-28 | 156.99 | 166.66 | 7.76 | 4.88% | 156.57 | 166.99 | 102644 | 165777.19 | 2.35% | 0.00 |
| 2025-08-27 | 162.80 | 158.90 | -9.10 | -5.42% | 158.90 | 167.90 | 107216 | 174841.19 | 2.46% | 0.00 |
| 2025-08-26 | 154.00 | 168.00 | 15.50 | 10.16% | 145.88 | 170.60 | 111563 | 177469.55 | 2.56% | 12.00 |
| 2025-08-25 | 151.00 | 152.50 | 10.29 | 7.24% | 148.00 | 162.50 | 140802 | 217032.73 | 3.23% | 3.00 |
| 2025-08-22 | 118.57 | 142.21 | 23.70 | 20.00% | 118.57 | 142.21 | 110259 | 147494.08 | 2.53% | 0.00 |
| 2025-08-21 | 118.70 | 118.51 | 0.35 | 0.30% | 117.66 | 121.47 | 47437 | 56529.05 | 1.09% | 0.00 |
| 2025-08-20 | 114.72 | 118.16 | 3.18 | 2.77% | 113.68 | 118.26 | 45960 | 53271.69 | 1.05% | 0.00 |
| 2025-08-19 | 118.46 | 114.98 | -3.51 | -2.96% | 114.83 | 118.47 | 46585 | 54122.12 | 1.07% | 0.00 |
| 2025-08-18 | 118.50 | 118.49 | 0.93 | 0.79% | 117.12 | 119.75 | 43805 | 51936.84 | 1.00% | 0.00 |
| 2025-08-15 | 115.58 | 117.56 | 1.98 | 1.71% | 114.54 | 117.99 | 36074 | 42031.65 | 0.83% | 2.00 |
| 2025-08-14 | 116.15 | 115.58 | 0.26 | 0.23% | 115.30 | 120.68 | 56034 | 65860.20 | 1.28% | 0.00 |
| 2025-08-13 | 115.00 | 115.32 | 0.37 | 0.32% | 114.38 | 116.38 | 44711 | 51527.83 | 1.03% | 0.00 |
| 2025-08-12 | 113.80 | 114.95 | 1.21 | 1.06% | 112.42 | 115.31 | 44532 | 50660.79 | 1.02% | 0.00 |
| 2025-08-11 | 114.88 | 113.74 | -0.84 | -0.73% | 113.43 | 115.38 | 25169 | 28783.72 | 0.58% | 0.00 |
| 2025-08-08 | 118.40 | 114.58 | -3.32 | -2.82% | 114.28 | 118.40 | 28206 | 32588.64 | 0.65% | 0.00 |
| 2025-08-07 | 120.00 | 117.90 | -4.39 | -3.59% | 117.24 | 120.40 | 37342 | 44283.00 | 0.86% | 0.00 |
| 2025-08-06 | 124.92 | 122.29 | -1.97 | -1.59% | 120.25 | 124.92 | 22842 | 27820.71 | 0.52% | 0.00 |
| 2025-08-05 | 124.03 | 124.26 | 0.62 | 0.50% | 122.28 | 124.40 | 17900 | 22057.91 | 0.41% | 0.00 |
| 2025-08-04 | 123.65 | 123.64 | -0.41 | -0.33% | 121.90 | 125.58 | 18094 | 22318.70 | 0.41% | 0.00 |
| 2025-08-01 | 125.00 | 124.05 | -0.27 | -0.22% | 123.17 | 128.00 | 18386 | 23000.89 | 0.42% | 0.00 |
| 2025-07-31 | 125.58 | 124.97 | -1.31 | -1.04% | 124.38 | 127.80 | 25649 | 32317.94 | 0.59% | 0.00 |
| 2025-07-30 | 125.00 | 126.28 | 0.47 | 0.37% | 124.66 | 128.37 | 22210 | 28102.99 | 0.51% | 0.00 |
| 2025-07-29 | 122.60 | 125.81 | 3.19 | 2.60% | 122.10 | 129.98 | 37172 | 46974.23 | 0.85% | 0.00 |
| 2025-07-28 | 122.55 | 122.62 | 0.15 | 0.12% | 120.87 | 123.47 | 17943 | 21977.99 | 0.41% | 0.00 |
| 2025-07-25 | 119.45 | 122.47 | 2.44 | 2.03% | 119.23 | 122.49 | 24400 | 29548.73 | 0.56% | 2.00 |
| 2025-07-24 | 118.70 | 120.03 | 1.25 | 1.05% | 118.00 | 121.25 | 20895 | 24982.36 | 0.48% | 0.00 |
| 2025-07-23 | 116.25 | 118.78 | 1.83 | 1.56% | 115.67 | 119.57 | 20422 | 24118.68 | 0.47% | 0.00 |
| 2025-07-22 | 113.76 | 116.95 | 3.23 | 2.84% | 113.33 | 116.95 | 16613 | 19224.54 | 0.38% | 2.00 |
| 2025-07-21 | 112.00 | 113.72 | 1.64 | 1.46% | 111.55 | 113.97 | 14597 | 16490.93 | 0.33% | 0.00 |
| 2025-07-18 | 111.53 | 112.08 | 1.23 | 1.11% | 111.00 | 112.50 | 11013 | 12299.39 | 0.25% | 0.00 |
| 2025-07-17 | 110.87 | 110.85 | -0.10 | -0.09% | 110.20 | 111.10 | 8745 | 9684.29 | 0.20% | 0.00 |
| 2025-07-16 | 110.38 | 110.95 | 0.57 | 0.52% | 110.21 | 111.75 | 9464 | 10499.64 | 0.22% | 0.00 |
| 2025-07-15 | 109.77 | 110.38 | 0.55 | 0.50% | 109.73 | 111.15 | 8943 | 9868.94 | 0.21% | 0.00 |
| 2025-07-14 | 112.07 | 109.83 | -2.36 | -2.10% | 109.78 | 112.09 | 14424 | 15948.09 | 0.33% | 0.00 |
| 2025-07-11 | 111.60 | 112.19 | 0.39 | 0.35% | 111.36 | 112.66 | 9150 | 10258.32 | 0.21% | 0.00 |
| 2025-07-10 | 112.35 | 111.80 | -0.70 | -0.62% | 111.35 | 112.35 | 7651 | 8553.18 | 0.18% | 0.00 |
上证大盘股票行情在线 K线走势图
盛美上海(688082)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
