锦盛新材 (300849) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-22	14.71	14.75	-0.01	-0.07%	14.50	14.98	52460	7728	4.32%
2025-10-21	13.77	14.76	1.06	7.74%	13.51	14.83	103026	14842	8.48%
2025-10-20	14.14	13.70	-0.18	-1.30%	13.60	14.14	44032	6072	3.62%
2025-10-17	13.44	13.88	0.52	3.89%	13.20	14.20	64728	8911	5.33%
2025-10-16	13.63	13.36	-0.30	-2.20%	13.23	13.66	27808	3732	2.29%
2025-10-15	13.72	13.66	0.13	0.96%	13.35	13.72	27298	3710	2.25%
2025-10-14	13.47	13.53	0.13	0.97%	13.28	13.80	29813	4036	2.45%
2025-10-13	12.74	13.40	-0.37	-2.69%	12.68	13.56	33152	4423	2.73%
2025-10-10	13.52	13.77	0.19	1.40%	13.45	13.87	30168	4144	2.48%
2025-10-09	13.91	13.58	-0.32	-2.30%	13.52	14.07	44235	6072	3.64%
2025-09-30	13.90	13.90	-0.09	-0.64%	13.76	14.26	44179	6184	3.64%
2025-09-29	13.62	13.99	0.39	2.87%	13.34	13.99	57895	7961	4.77%
2025-09-26	13.34	13.60	0.18	1.34%	13.34	13.86	46024	6271	3.79%
2025-09-25	13.18	13.42	0.24	1.82%	12.91	13.55	42504	5616	3.50%
2025-09-24	13.12	13.18	0.07	0.53%	12.99	13.32	26157	3440	2.15%
2025-09-23	13.31	13.11	-0.20	-1.50%	12.81	13.35	36560	4771	3.01%
2025-09-22	13.51	13.31	-0.22	-1.63%	13.21	13.56	27657	3684	2.28%
2025-09-19	13.41	13.53	0.10	0.74%	13.21	13.64	26007	3508	2.14%
2025-09-18	13.74	13.43	-0.28	-2.04%	13.32	13.80	50318	6807	4.14%
2025-09-17	14.05	13.71	-0.20	-1.44%	13.55	14.05	52000	7118	4.28%
2025-09-16	14.40	13.91	-0.57	-3.94%	13.76	14.40	83558	11625	6.88%
2025-09-15	14.06	14.48	0.52	3.72%	14.06	15.25	121838	17942	10.03%
2025-09-12	14.11	13.96	-0.15	-1.06%	13.66	14.11	67326	9319	5.54%
2025-09-11	14.39	14.11	-0.27	-1.88%	13.87	14.54	87561	12335	7.21%
2025-09-10	12.92	14.38	1.51	11.73%	12.82	15.28	139676	19781	11.50%
2025-09-09	13.04	12.87	-0.13	-1.00%	12.78	13.07	21376	2756	1.76%
2025-09-08	12.77	13.00	0.21	1.64%	12.62	13.03	26304	3399	2.17%
2025-09-05	12.66	12.79	0.09	0.71%	12.41	12.80	26754	3386	2.20%
2025-09-04	12.59	12.70	0.24	1.93%	12.40	12.82	29720	3764	2.45%
2025-09-03	12.99	12.46	-0.49	-3.78%	12.38	12.99	28178	3565	2.32%
2025-09-02	12.91	12.95	0.16	1.25%	12.50	12.98	37770	4808	3.11%
2025-09-01	12.55	12.79	0.17	1.35%	12.51	13.01	33482	4283	2.76%
2025-08-29	12.83	12.62	-0.26	-2.02%	12.60	12.93	27481	3496	2.26%
2025-08-28	13.09	12.88	-0.20	-1.53%	12.40	13.29	55358	7107	4.56%
2025-08-27	13.50	13.08	-0.43	-3.18%	13.03	13.59	47892	6366	3.94%
2025-08-26	13.50	13.51	0.05	0.37%	13.30	13.68	40270	5459	3.32%
2025-08-25	13.56	13.46	-0.10	-0.74%	13.31	13.67	45978	6184	3.79%
2025-08-22	13.86	13.56	-0.28	-2.02%	13.43	13.89	54349	7365	4.47%
2025-08-21	13.82	13.84	0.02	0.14%	13.69	14.09	53577	7426	4.41%
2025-08-20	13.35	13.82	0.53	3.99%	13.20	14.13	75980	10408	6.26%
2025-08-19	13.27	13.29	-0.02	-0.15%	13.10	13.32	34838	4612	2.87%
2025-08-18	12.92	13.31	0.41	3.18%	12.91	13.40	55054	7263	4.53%
2025-08-15	12.81	12.90	0.06	0.47%	12.81	13.07	35366	4571	2.91%
2025-08-14	13.16	12.84	-0.30	-2.28%	12.84	13.20	39666	5154	3.27%
2025-08-13	13.34	13.14	-0.14	-1.05%	13.10	13.40	38829	5126	3.20%
2025-08-12	13.48	13.28	-0.21	-1.56%	13.24	13.50	35976	4796	2.96%
2025-08-11	13.28	13.49	0.28	2.12%	13.20	13.49	42502	5673	3.50%
2025-08-08	13.31	13.21	-0.07	-0.53%	13.10	13.34	32950	4349	2.71%
2025-08-07	13.38	13.28	0.00	0.00%	13.14	13.38	40289	5330	3.32%
2025-08-06	13.24	13.28	0.05	0.38%	13.18	13.30	32123	4257	2.64%
2025-08-05	13.14	13.23	0.08	0.61%	13.04	13.28	42050	5526	3.46%
2025-08-04	13.05	13.15	0.01	0.08%	12.97	13.27	36237	4758	2.98%
2025-08-01	13.12	13.14	0.09	0.69%	13.12	13.37	39402	5204	3.24%
2025-07-31	13.38	13.05	-0.35	-2.61%	13.05	13.39	45713	6053	3.76%
2025-07-30	13.30	13.40	0.09	0.68%	13.07	13.58	87228	11676	7.18%
2025-07-29	12.69	13.31	0.63	4.97%	12.53	13.50	116741	15213	9.61%
2025-07-28	12.67	12.68	0.07	0.56%	12.59	12.71	23246	2942	1.91%
2025-07-25	12.71	12.61	-0.12	-0.94%	12.57	12.72	34381	4349	2.83%
2025-07-24	12.72	12.73	0.04	0.32%	12.66	12.76	29662	3768	2.44%
2025-07-23	12.81	12.69	-0.13	-1.01%	12.66	12.81	36378	4620	2.99%
2025-07-22	12.74	12.82	0.09	0.71%	12.60	12.98	70158	8954	5.78%
2025-07-21	12.70	12.73	0.14	1.11%	12.59	12.73	36214	4589	2.98%
2025-07-18	12.72	12.59	-0.08	-0.63%	12.57	12.72	27202	3430	2.24%
2025-07-17	12.56	12.67	0.11	0.88%	12.52	12.70	28860	3648	2.38%
2025-07-16	12.46	12.56	0.11	0.88%	12.44	12.63	32315	4055	2.66%
2025-07-15	12.63	12.45	-0.20	-1.58%	12.36	12.65	47398	5909	3.90%