盛达资源（000603）历史行情

以下为盛达资源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	26.980	27.160	27.300	26.270	-0.240	-0.876%	2,031.78万	5.45亿	3.047%
2026-10-19	27.360	27.400	27.960	26.790	-0.260	-0.940%	18.22万	0.00亿	0.000%
2026-10-16	27.620	27.660	28.690	27.060	0.610	2.255%	26.65万	0.00亿	0.000%
2026-10-15	27.520	27.050	28.670	26.920	-1.540	-5.386%	23.11万	0.00亿	0.000%
2026-10-14	28.810	28.590	29.310	28.470	-0.990	-3.347%	15.94万	0.00亿	0.000%
2026-10-13	27.760	29.580	29.820	27.510	1.060	3.717%	27.78万	0.00亿	0.000%
2026-10-12	30.980	28.520	31.300	28.500	-2.000	-6.553%	30.98万	0.00亿	0.000%
2026-10-09	29.920	30.520	30.700	28.920	0.940	3.178%	33.00万	0.00亿	0.000%
2026-10-08	29.960	29.580	30.680	29.190	-1.320	-4.272%	18.67万	0.00亿	0.000%
2026-10-07	31.000	30.900	31.360	30.840	-0.180	-0.579%	1,533.95万	4.77亿	2.301%
2026-10-06	31.000	30.900	31.360	30.840	-0.180	-0.579%	1,533.95万	4.77亿	2.301%
2026-10-05	31.000	30.900	31.360	30.840	-0.180	-0.579%	1,533.95万	4.77亿	2.301%
2026-10-02	31.000	30.900	31.360	30.840	-0.180	-0.579%	1,533.95万	4.77亿	2.301%
2026-10-01	31.000	30.900	31.360	30.840	-0.180	-0.579%	1,533.95万	4.77亿	2.301%
2026-09-30	31.000	30.900	31.360	30.840	-0.180	-0.579%	15.34万	0.00亿	0.000%
2026-09-29	29.510	31.080	31.260	29.150	1.020	3.393%	22.08万	0.00亿	0.000%
2026-09-28	31.010	30.060	31.350	29.800	-2.060	-6.413%	28.03万	0.00亿	0.000%
2026-09-27	32.660	32.120	32.930	32.040	-1.660	-4.914%	2,591.95万	8.39亿	3.888%
2026-09-24	32.660	32.120	32.930	32.040	-1.660	-4.914%	25.92万	0.00亿	0.000%
2026-09-23	33.800	33.780	34.260	33.480	0.380	1.138%	21.37万	0.00亿	0.000%
2026-09-22	34.180	33.400	34.350	33.260	-0.780	-2.282%	25.64万	0.00亿	0.000%
2026-09-21	34.750	34.180	35.180	34.080	-0.580	-1.669%	29.20万	0.00亿	0.000%
2026-09-18	34.330	34.760	34.900	32.850	1.930	5.879%	45.81万	0.00亿	0.000%
2026-09-17	34.360	32.830	35.980	32.500	-2.440	-6.918%	52.06万	0.00亿	0.000%
2026-09-16	33.400	35.270	35.850	32.880	2.270	6.879%	38.37万	0.00亿	0.000%
2026-09-15	33.500	33.000	33.660	32.900	-0.500	-1.493%	19.38万	0.00亿	0.000%
2026-09-14	32.630	33.500	34.080	32.630	-0.110	-0.327%	20.33万	0.00亿	0.000%
2026-09-11	33.120	33.610	33.930	32.010	-1.610	-4.571%	39.94万	0.00亿	0.000%
2026-09-10	34.910	35.220	35.390	34.400	-0.080	-0.227%	27.30万	0.00亿	0.000%
2026-09-09	34.500	35.300	35.600	33.800	0.800	2.319%	44.08万	0.00亿	0.000%
2026-09-08	35.880	34.500	36.000	34.280	-0.860	-2.432%	39.49万	0.00亿	0.000%
2026-09-07	36.060	35.360	36.170	34.900	-0.800	-2.212%	35.32万	0.00亿	0.000%
2026-09-04	37.030	36.160	37.740	35.910	-0.840	-2.270%	48.53万	0.00亿	0.000%
2026-09-03	36.620	37.000	37.480	36.440	1.100	3.064%	54.38万	0.00亿	0.000%
2026-09-02	34.820	35.900	36.180	33.670	-0.500	-1.374%	51.46万	0.00亿	0.000%
2026-09-01	37.260	36.400	37.420	36.230	-0.470	-1.275%	41.15万	0.00亿	0.000%
2026-08-31	34.730	36.870	37.150	34.730	-1.720	-4.457%	65.29万	0.00亿	0.000%
2026-08-28	38.560	38.590	39.440	36.890	0.610	1.606%	67.78万	0.00亿	0.000%
2026-08-27	36.920	37.980	39.000	36.330	0.820	2.207%	81.77万	0.00亿	0.000%
2026-08-26	36.820	37.160	38.890	35.680	0.890	2.454%	88.27万	0.00亿	0.000%
2026-08-25	39.700	36.270	39.700	35.950	-3.590	-9.007%	95.10万	0.00亿	0.000%
2026-08-24	37.000	39.860	40.270	36.720	3.250	8.877%	124.63万	0.00亿	0.000%
2026-08-21	34.250	36.610	36.610	33.550	3.330	10.006%	95.12万	0.00亿	0.000%
2026-08-20	33.320	33.280	34.420	32.510	1.990	6.360%	95.20万	0.00亿	0.000%
2026-08-19	31.110	31.290	32.780	31.100	-1.780	-5.383%	41.80万	0.00亿	0.000%
2026-08-18	33.700	33.070	34.080	32.500	-0.150	-0.452%	47.53万	0.00亿	0.000%
2026-08-17	33.010	33.220	33.490	32.440	1.130	3.521%	55.92万	0.00亿	0.000%
2026-08-14	30.950	32.090	32.120	30.680	-0.120	-0.373%	52.12万	0.00亿	0.000%
2026-08-13	35.080	32.210	35.850	32.140	-2.200	-6.393%	87.90万	0.00亿	0.000%
2026-08-12	35.270	34.410	35.660	33.520	-0.140	-0.405%	77.93万	0.00亿	0.000%
2026-08-11	37.800	34.550	39.330	34.250	-2.570	-6.923%	125.60万	0.00亿	0.000%
2026-08-10	34.520	37.120	37.780	34.380	2.690	7.813%	108.52万	0.00亿	0.000%
2026-08-07	31.380	34.430	34.430	30.200	3.130	10.000%	112.78万	0.00亿	0.000%
2026-08-06	32.060	31.300	32.070	30.300	2.150	7.376%	120.98万	0.00亿	0.000%
2026-08-05	26.980	29.150	29.150	26.490	2.650	10.000%	51.16万	0.00亿	0.000%
2026-08-04	26.000	26.500	26.700	25.660	0.780	3.033%	51.97万	0.00亿	0.000%
2026-08-03	25.450	25.720	26.080	25.000	0.320	1.260%	51.14万	0.00亿	0.000%
2026-07-31	24.490	25.400	26.150	24.460	1.330	5.526%	61.64万	0.00亿	0.000%
2026-07-30	25.400	24.070	25.600	23.890	-0.930	-3.720%	55.69万	0.00亿	0.000%
2026-07-29	24.300	25.000	25.380	23.650	0.930	3.864%	54.12万	0.00亿	0.000%
2026-07-28	23.800	24.070	24.540	23.690	-0.860	-3.450%	42.59万	0.00亿	0.000%
2026-07-27	25.140	24.930	25.780	23.190	0.130	0.524%	73.61万	0.00亿	0.000%
2026-07-24	23.990	24.800	25.690	23.610	-0.030	-0.121%	98.56万	0.00亿	0.000%
2026-07-23	23.440	24.830	24.830	22.860	2.260	10.013%	69.17万	0.00亿	0.000%
2026-07-22	20.880	22.570	22.570	20.840	2.050	9.990%	41.83万	0.00亿	0.000%
2026-07-21	18.950	20.520	20.520	18.270	1.870	10.027%	40.71万	0.00亿	0.000%
2026-07-20	19.210	18.650	19.520	18.250	-0.300	-1.583%	27.89万	0.00亿	0.000%
2026-07-17	20.190	18.950	20.190	18.840	-1.500	-7.335%	30.75万	0.00亿	0.000%
2026-07-16	20.540	20.450	21.280	20.310	-0.380	-1.824%	23.24万	0.00亿	0.000%
2026-07-15	21.900	20.830	21.960	20.800	-0.900	-4.142%	24.98万	0.00亿	0.000%
2026-07-14	20.800	21.730	21.850	20.260	0.680	3.230%	25.12万	0.00亿	0.000%
2026-07-13	22.260	21.050	22.300	20.980	-1.550	-6.858%	25.23万	0.00亿	0.000%
2026-07-10	22.240	22.600	23.700	21.750	0.690	3.149%	38.75万	0.00亿	0.000%
2026-07-09	21.800	21.910	22.300	20.820	-0.160	-0.725%	34.01万	0.00亿	0.000%
2026-07-08	22.310	22.070	23.170	21.710	-0.280	-1.253%	36.86万	0.00亿	0.000%
2026-07-07	24.000	22.350	24.010	22.290	-1.770	-7.338%	45.76万	0.00亿	0.000%
2026-07-06	24.530	24.120	26.000	24.120	-0.300	-1.229%	66.91万	0.00亿	0.000%
2026-07-03	25.450	24.420	26.330	24.110	-0.300	-1.214%	74.89万	0.00亿	0.000%
2026-07-02	26.620	24.720	26.690	24.640	-0.690	-2.715%	91.25万	0.00亿	0.000%
2026-07-01	24.250	25.410	25.410	23.570	2.310	10.000%	51.78万	0.00亿	0.000%
2026-06-30	23.100	23.100	23.100	23.100	2.100	10.000%	7.47万	0.00亿	0.000%
2026-06-29	21.180	21.000	21.570	20.430	-0.170	-0.803%	27.29万	0.00亿	0.000%
2026-06-26	23.250	21.170	23.280	20.910	-1.940	-8.395%	26.30万	0.00亿	0.000%
2026-06-25	23.760	23.110	23.950	22.960	-1.230	-5.053%	29.81万	0.00亿	0.000%
2026-06-24	24.490	24.340	24.750	23.600	-0.460	-1.855%	34.69万	0.00亿	0.000%
2026-06-23	27.290	24.800	27.290	24.800	-2.750	-9.982%	37.37万	0.00亿	0.000%
2026-06-22	26.640	27.550	27.680	25.760	1.210	4.594%	41.50万	0.00亿	0.000%
2026-06-18	26.040	26.340	27.850	25.830	-0.180	-0.679%	48.47万	0.00亿	0.000%
2026-06-17	26.110	26.520	27.450	25.710	-1.190	-4.294%	84.96万	0.00亿	0.000%
2026-06-16	28.320	27.710	28.760	27.710	-3.080	-10.003%	17.01万	0.00亿	0.000%
2026-06-15	30.480	30.790	31.140	29.770	1.620	5.554%	29.66万	0.00亿	0.000%
2026-06-12	28.720	29.170	29.880	28.240	1.270	4.552%	23.78万	0.00亿	0.000%
2026-06-11	27.200	27.900	28.450	26.990	0.700	2.574%	22.27万	0.00亿	0.000%
2026-06-10	27.510	27.200	27.660	26.620	-0.740	-2.649%	17.96万	0.00亿	0.000%
2026-06-09	27.800	27.940	28.080	26.900	0.470	1.711%	14.96万	0.00亿	0.000%
2026-06-08	28.000	27.470	28.680	26.880	-2.120	-7.165%	19.34万	0.00亿	0.000%
2026-06-05	30.000	29.590	30.270	29.340	-0.410	-1.367%	13.89万	0.00亿	0.000%
2026-06-04	30.820	30.000	30.980	29.930	-1.140	-3.661%	15.65万	0.00亿	0.000%
2026-06-03	31.110	31.140	31.940	30.700	-0.510	-1.611%	14.54万	0.00亿	0.000%
2026-06-02	30.930	31.650	31.930	29.880	0.900	2.927%	16.51万	0.00亿	0.000%
2026-06-01	30.620	30.750	31.330	30.170	-0.030	-0.097%	13.37万	0.00亿	0.000%
2026-05-29	32.480	30.780	33.140	30.600	-1.030	-3.238%	17.29万	0.00亿	0.000%
2026-05-28	31.380	31.810	32.060	30.690	-0.310	-0.965%	19.72万	0.00亿	0.000%
2026-05-27	34.170	32.120	34.460	31.880	-2.280	-6.628%	17.07万	0.00亿	0.000%
2026-05-26	33.380	34.400	34.600	32.950	0.500	1.475%	18.52万	0.00亿	0.000%
2026-05-25	33.580	33.900	33.930	32.760	0.970	2.946%	16.71万	0.00亿	0.000%
2026-05-22	32.410	32.930	33.370	31.790	0.650	2.014%	13.83万	0.00亿	0.000%
2026-05-21	33.540	32.280	33.870	32.180	-0.640	-1.944%	17.13万	0.00亿	0.000%
2026-05-20	32.520	32.920	33.490	32.180	-0.520	-1.555%	18.68万	0.00亿	0.000%
2026-05-19	34.050	33.440	34.060	32.860	-0.620	-1.820%	17.03万	0.00亿	0.000%
2026-05-18	34.270	34.060	34.420	33.350	-0.840	-2.407%	17.05万	0.00亿	0.000%
2026-05-15	36.640	34.900	36.760	34.460	-2.410	-6.459%	27.44万	0.00亿	0.000%
2026-05-14	39.270	37.310	39.370	37.180	-1.360	-3.517%	21.78万	0.00亿	0.000%
2026-05-13	39.880	38.670	40.030	38.470	-0.310	-0.795%	21.42万	0.00亿	0.000%
2026-05-12	40.880	38.980	41.190	38.960	-0.360	-0.915%	34.11万	0.00亿	0.000%
2026-05-11	39.880	39.340	40.250	38.890	-0.710	-1.773%	24.76万	0.00亿	0.000%
2026-05-08	38.890	40.050	40.560	38.880	1.220	3.142%	33.02万	0.00亿	0.000%
2026-05-07	38.870	38.830	39.860	37.880	1.160	3.079%	35.00万	0.00亿	0.000%
2026-05-06	36.730	37.670	37.830	36.260	1.310	3.603%	24.35万	0.00亿	0.000%
2026-04-30	36.970	36.360	37.480	36.050	-1.020	-2.729%	20.41万	0.00亿	0.000%
2026-04-29	35.780	37.380	37.430	35.380	0.800	2.187%	16.95万	0.00亿	0.000%
2026-04-28	37.430	36.580	37.560	36.330	-1.060	-2.816%	14.73万	0.00亿	0.000%
2026-04-27	37.270	37.640	38.160	36.990	0.050	0.133%	14.94万	0.00亿	0.000%
2026-04-24	37.720	37.590	38.270	36.680	-0.720	-1.879%	20.40万	0.00亿	0.000%
2026-04-23	41.230	38.310	41.410	37.780	-2.760	-6.720%	35.25万	0.00亿	0.000%
2026-04-22	40.570	41.070	41.330	39.600	0.000	0.000%	16.62万	0.00亿	0.000%
2026-04-21	40.880	40.950	41.270	39.980	-0.120	-0.292%	13.58万	0.00亿	0.000%
2026-04-20	41.180	41.070	42.170	40.810	0.000	0.000%	21.63万	0.00亿	0.000%
2026-04-17	40.590	40.920	41.480	40.420	0.000	0.000%	16.05万	0.00亿	0.000%
2026-04-16	40.480	41.050	41.470	40.000	1.030	2.570%	18.52万	7.58亿	2.780%
2026-04-15	42.150	40.020	42.360	39.890	0.000	0.000%	24.82万	0.00亿	0.000%
2026-04-14	41.130	41.010	41.670	40.400	0.290	0.712%	15.22万	0.00亿	0.000%
2026-04-13	40.010	40.720	41.000	39.810	0.000	0.000%	13.58万	0.00亿	0.000%
2026-04-10	41.280	40.390	41.580	40.350	0.000	0.000%	15.10万	0.00亿	0.000%
2026-04-09	40.190	40.980	41.310	40.000	0.000	0.000%	18.22万	0.00亿	0.000%
2026-04-08	41.190	41.960	42.370	40.990	0.000	0.000%	29.62万	0.00亿	0.000%
2026-04-07	38.500	38.920	39.330	38.360	0.000	0.000%	13.35万	0.00亿	0.000%
2026-04-03	38.930	38.500	39.180	37.750	0.000	0.000%	11.85万	0.00亿	0.000%
2026-04-02	39.380	38.530	39.410	38.000	0.000	0.000%	22.18万	0.00亿	0.000%
2026-04-01	40.080	39.830	40.630	39.230	0.000	0.000%	21.49万	0.00亿	0.000%