盛龙股份（001257）历史行情

以下为盛龙股份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
2026-10-09	20.390	20.850	20.850	20.010	0.430	2.106%	10.58万	0.00亿	0.000%
2026-10-08	20.410	20.420	20.640	20.250	-0.050	-0.244%	8.40万	0.00亿	0.000%
2026-10-07	20.950	20.470	21.190	20.300	-0.790	-3.716%	1,246.39万	2.56亿	8.282%
2026-10-06	20.950	20.470	21.190	20.300	-0.790	-3.716%	1,246.39万	2.56亿	8.282%
2026-10-05	20.950	20.470	21.190	20.300	-0.790	-3.716%	1,246.39万	2.56亿	8.282%
2026-10-02	20.950	20.470	21.190	20.300	-0.790	-3.716%	1,246.39万	2.56亿	8.282%
2026-10-01	20.950	20.470	21.190	20.300	-0.790	-3.716%	1,246.39万	2.56亿	8.282%
2026-09-30	20.950	20.470	21.190	20.300	-0.790	-3.716%	12.46万	0.00亿	0.000%
2026-09-29	21.300	21.260	21.400	21.190	-0.040	-0.188%	3.96万	0.00亿	0.000%
2026-09-28	22.080	21.300	22.080	21.160	-0.940	-4.227%	6.75万	0.00亿	0.000%
2026-09-27	22.710	22.240	22.750	22.070	-0.600	-2.627%	691.45万	1.55亿	5.049%
2026-09-24	22.710	22.240	22.750	22.070	-0.600	-2.627%	6.91万	0.00亿	0.000%
2026-09-23	23.210	22.840	23.330	22.810	-0.470	-2.016%	6.24万	0.00亿	0.000%
2026-09-22	23.480	23.310	23.490	23.170	-0.130	-0.555%	6.69万	0.00亿	0.000%
2026-09-21	23.370	23.440	23.570	23.290	0.060	0.257%	6.54万	0.00亿	0.000%
2026-09-18	23.010	23.380	23.400	22.910	0.600	2.634%	8.31万	0.00亿	0.000%
2026-09-17	23.080	22.780	23.140	22.720	-0.440	-1.895%	5.93万	0.00亿	0.000%
2026-09-16	22.770	23.220	23.350	22.660	0.210	0.913%	6.43万	0.00亿	0.000%
2026-09-15	22.720	23.010	23.280	22.710	0.120	0.524%	5.36万	0.00亿	0.000%
2026-09-14	22.780	22.890	23.010	22.660	-0.110	-0.478%	4.10万	0.00亿	0.000%
2026-09-11	23.800	23.000	23.800	22.580	-1.130	-4.683%	11.95万	0.00亿	0.000%
2026-09-10	24.300	24.130	24.380	24.120	-0.370	-1.510%	4.63万	0.00亿	0.000%
2026-09-09	24.540	24.500	24.640	24.120	0.070	0.287%	7.15万	0.00亿	0.000%
2026-09-08	24.380	24.430	24.570	24.300	0.100	0.411%	7.06万	0.00亿	0.000%
2026-09-07	24.000	24.330	24.340	23.870	0.320	1.333%	6.33万	0.00亿	0.000%
2026-09-04	24.800	24.010	24.850	23.920	-0.590	-2.398%	10.30万	0.00亿	0.000%
2026-09-03	24.850	24.600	24.910	24.400	-0.010	-0.041%	6.77万	0.00亿	0.000%
2026-09-02	24.550	24.610	24.800	24.260	-0.410	-1.639%	8.13万	0.00亿	0.000%
2026-09-01	25.220	25.020	25.480	25.010	-0.340	-1.341%	7.32万	0.00亿	0.000%
2026-08-31	25.200	25.360	25.470	24.820	-0.510	-1.971%	11.10万	0.00亿	0.000%
2026-08-28	26.300	25.870	26.300	25.740	-0.430	-1.635%	13.17万	0.00亿	0.000%
2026-08-27	26.250	26.300	26.450	25.930	0.040	0.152%	18.65万	0.00亿	0.000%
2026-08-26	25.360	26.260	26.840	25.360	0.720	2.819%	26.98万	0.00亿	0.000%
2026-08-25	25.360	25.540	26.000	24.730	-0.430	-1.656%	26.88万	0.00亿	0.000%
2026-08-24	26.620	25.970	27.720	25.800	0.770	3.056%	38.85万	0.00亿	0.000%
2026-08-21	23.880	25.200	25.310	23.860	1.050	4.348%	13.15万	0.00亿	0.000%
2026-08-20	24.490	24.150	24.740	23.900	0.090	0.374%	8.69万	0.00亿	0.000%
2026-08-19	24.500	24.060	24.820	24.000	-1.250	-4.939%	10.86万	0.00亿	0.000%
2026-08-18	25.060	25.310	25.360	24.880	0.040	0.158%	10.20万	0.00亿	0.000%
2026-08-17	25.060	25.270	25.270	24.820	0.240	0.959%	10.20万	0.00亿	0.000%
2026-08-14	24.650	25.030	25.170	24.620	0.180	0.724%	9.45万	0.00亿	0.000%
2026-08-13	25.550	24.850	25.740	24.820	-0.760	-2.968%	13.22万	0.00亿	0.000%
2026-08-12	25.370	25.610	26.000	25.370	0.130	0.510%	11.92万	0.00亿	0.000%
2026-08-11	26.460	25.480	26.720	25.450	-1.370	-5.102%	22.36万	0.00亿	0.000%
2026-08-10	27.910	26.850	27.970	26.200	0.190	0.713%	25.27万	0.00亿	0.000%
2026-08-07	25.480	26.660	26.860	25.060	1.080	4.222%	29.08万	0.00亿	0.000%
2026-08-06	26.120	25.580	26.480	25.240	-0.090	-0.351%	23.56万	0.00亿	0.000%
2026-08-05	25.380	25.670	25.850	24.960	0.360	1.422%	22.05万	0.00亿	0.000%
2026-08-04	24.140	25.310	25.310	24.080	1.320	5.502%	20.94万	0.00亿	0.000%
2026-08-03	23.910	23.990	24.220	23.700	-0.080	-0.332%	9.60万	0.00亿	0.000%
2026-07-31	24.000	24.070	24.440	23.900	0.560	2.382%	16.20万	0.00亿	0.000%
2026-07-30	23.810	23.510	24.980	23.320	-0.400	-1.673%	12.88万	0.00亿	0.000%
2026-07-29	23.730	23.910	24.160	23.030	0.200	0.844%	12.74万	0.00亿	0.000%
2026-07-28	23.500	23.710	24.200	23.460	-0.440	-1.822%	9.45万	0.00亿	0.000%
2026-07-27	23.620	24.150	24.150	23.180	0.490	2.071%	12.32万	0.00亿	0.000%
2026-07-24	25.000	23.660	25.040	23.640	-2.240	-8.649%	20.52万	0.00亿	0.000%
2026-07-23	25.080	25.900	26.210	24.730	0.340	1.330%	25.42万	0.00亿	0.000%
2026-07-22	24.200	25.560	26.280	24.100	0.940	3.818%	31.98万	0.00亿	0.000%
2026-07-21	24.980	24.620	24.990	22.500	-0.330	-1.323%	27.36万	0.00亿	0.000%
2026-07-20	25.000	24.950	26.150	24.100	0.890	3.699%	24.67万	0.00亿	0.000%
2026-07-17	23.920	24.060	24.760	22.960	0.130	0.543%	17.48万	0.00亿	0.000%
2026-07-16	23.790	23.930	24.490	23.780	-0.030	-0.125%	10.33万	0.00亿	0.000%
2026-07-15	24.810	23.960	24.880	23.720	-0.710	-2.878%	10.85万	0.00亿	0.000%
2026-07-14	24.050	24.670	24.800	23.700	0.340	1.397%	13.10万	0.00亿	0.000%
2026-07-13	25.020	24.330	25.080	24.110	-0.830	-3.299%	13.35万	0.00亿	0.000%
2026-07-10	25.810	25.160	26.270	25.160	-0.670	-2.594%	15.86万	0.00亿	0.000%
2026-07-09	25.470	25.830	25.900	24.400	0.290	1.135%	16.89万	0.00亿	0.000%
2026-07-08	26.110	25.540	26.320	25.110	-0.570	-2.183%	12.04万	0.00亿	0.000%
2026-07-07	26.540	26.110	26.540	25.780	-0.290	-1.098%	12.53万	0.00亿	0.000%
2026-07-06	27.480	26.400	28.300	26.310	-1.430	-5.138%	22.08万	0.00亿	0.000%
2026-07-03	29.030	27.830	29.490	27.530	-0.970	-3.368%	25.59万	0.00亿	0.000%
2026-07-02	28.480	28.800	29.730	27.720	-0.200	-0.690%	34.01万	0.00亿	0.000%
2026-07-01	27.910	29.000	30.350	27.850	1.370	4.958%	35.49万	0.00亿	0.000%
2026-06-30	28.520	27.630	28.680	27.350	-1.440	-4.954%	30.92万	0.00亿	0.000%
2026-06-29	28.340	29.070	29.600	28.130	0.570	2.000%	32.24万	0.00亿	0.000%
2026-06-26	29.110	28.500	30.450	28.250	-1.000	-3.390%	33.05万	0.00亿	0.000%
2026-06-25	29.840	29.500	30.330	29.040	0.000	0.000%	30.89万	0.00亿	0.000%
2026-06-24	28.870	29.500	30.140	28.530	-0.780	-2.576%	40.01万	0.00亿	0.000%
2026-06-23	32.150	30.280	32.520	30.280	-3.380	-10.042%	39.17万	0.00亿	0.000%
2026-06-22	31.880	33.660	34.270	31.230	1.850	5.816%	75.99万	0.00亿	0.000%
2026-06-18	31.860	31.810	33.200	31.010	-0.760	-2.333%	58.82万	0.00亿	0.000%
2026-06-17	34.850	32.570	36.770	31.730	-0.840	-2.514%	86.48万	0.00亿	0.000%
2026-06-16	30.910	33.410	33.410	30.910	3.050	10.046%	22.10万	0.00亿	0.000%
2026-06-15	29.750	30.360	30.360	29.350	2.770	10.040%	48.58万	0.00亿	0.000%
2026-06-12	27.590	27.590	27.590	27.590	2.520	10.052%	14.30万	0.00亿	0.000%
2026-06-11	22.760	25.070	25.070	22.650	2.290	10.053%	33.52万	0.00亿	0.000%
2026-06-10	22.760	22.780	22.990	22.120	-0.310	-1.343%	16.19万	0.00亿	0.000%
2026-06-09	23.410	23.090	23.570	22.270	-0.090	-0.388%	16.25万	0.00亿	0.000%
2026-06-08	23.060	23.180	23.920	22.650	-0.820	-3.417%	17.87万	0.00亿	0.000%
2026-06-05	24.350	24.000	24.910	23.540	-0.550	-2.240%	20.31万	0.00亿	0.000%
2026-06-04	24.750	24.550	24.990	24.270	-0.650	-2.579%	14.96万	0.00亿	0.000%
2026-06-03	24.610	25.200	25.740	24.360	0.210	0.840%	23.39万	0.00亿	0.000%
2026-06-02	24.850	24.990	25.520	23.430	0.230	0.929%	24.88万	0.00亿	0.000%
2026-06-01	24.760	24.760	26.300	24.470	-0.290	-1.158%	29.90万	0.00亿	0.000%
2026-05-29	28.220	25.050	28.350	25.050	-2.800	-10.054%	42.72万	0.00亿	0.000%
2026-05-28	28.270	27.850	29.330	27.150	-0.410	-1.451%	65.16万	0.00亿	0.000%
2026-05-27	26.780	28.260	28.260	26.650	2.580	10.047%	39.93万	0.00亿	0.000%
2026-05-26	23.050	25.680	25.680	22.490	2.350	10.073%	38.03万	0.00亿	0.000%
2026-05-25	24.740	23.330	24.900	23.020	-1.180	-4.814%	23.54万	0.00亿	0.000%
2026-05-22	24.230	24.510	24.810	24.040	0.760	3.200%	16.62万	0.00亿	0.000%
2026-05-21	24.850	23.750	25.620	23.660	-0.900	-3.651%	26.00万	0.00亿	0.000%
2026-05-20	25.020	24.650	25.430	24.050	-0.490	-1.949%	20.98万	0.00亿	0.000%
2026-05-19	24.480	25.140	26.610	24.400	0.490	1.988%	35.17万	0.00亿	0.000%
2026-05-18	23.660	24.650	25.100	23.550	0.590	2.452%	19.98万	0.00亿	0.000%
2026-05-15	25.050	24.060	25.150	23.730	-0.790	-3.179%	21.86万	0.00亿	0.000%
2026-05-14	26.840	24.850	26.890	24.850	-1.940	-7.242%	29.29万	0.00亿	0.000%
2026-05-13	26.330	26.790	27.530	25.930	0.780	2.999%	41.13万	0.00亿	0.000%
2026-05-12	26.560	26.010	28.140	25.090	0.070	0.270%	40.01万	0.00亿	0.000%
2026-05-11	26.060	25.940	26.740	25.700	-0.410	-1.556%	25.07万	0.00亿	0.000%
2026-05-08	25.940	26.350	26.620	25.500	0.490	1.895%	34.76万	0.00亿	0.000%
2026-05-07	24.600	25.860	27.010	24.600	1.300	5.293%	47.65万	0.00亿	0.000%
2026-05-06	22.440	24.560	24.620	22.370	2.190	9.790%	40.37万	0.00亿	0.000%
2026-04-30	22.290	22.370	22.610	22.080	-0.170	-0.754%	15.37万	0.00亿	0.000%
2026-04-29	21.600	22.540	22.760	21.530	0.940	4.352%	21.95万	0.00亿	0.000%
2026-04-28	22.200	21.600	22.330	21.380	-0.520	-2.351%	15.08万	0.00亿	0.000%
2026-04-27	22.450	22.120	22.450	21.710	-0.380	-1.689%	14.60万	0.00亿	0.000%
2026-04-24	22.610	22.500	22.720	22.160	-0.310	-1.359%	17.37万	0.00亿	0.000%
2026-04-23	23.970	22.810	24.210	22.750	-1.290	-5.353%	32.00万	0.00亿	0.000%
2026-04-22	24.060	24.100	24.200	23.650	-0.410	-1.673%	25.02万	0.00亿	0.000%
2026-04-21	23.720	24.510	25.140	23.380	0.860	3.636%	40.26万	0.00亿	0.000%
2026-04-20	22.750	23.650	23.810	22.670	0.680	2.960%	32.49万	0.00亿	0.000%
2026-04-17	23.100	22.970	23.810	22.780	-0.310	-1.332%	25.55万	0.00亿	0.000%
2026-04-16	23.460	23.280	23.610	22.730	-0.340	-1.439%	29.16万	0.00亿	0.000%
2026-04-15	23.170	23.620	24.540	23.170	0.860	3.779%	42.75万	0.00亿	0.000%
2026-04-14	22.990	22.760	23.590	22.570	-0.300	-1.301%	29.65万	0.00亿	0.000%
2026-04-13	22.520	23.060	23.510	22.520	0.000	0.000%	36.21万	0.00亿	0.000%
2026-04-10	23.580	22.460	23.730	22.420	0.000	0.000%	43.47万	0.00亿	0.000%
2026-04-09	24.060	23.430	24.110	22.350	0.000	0.000%	41.81万	0.00亿	0.000%
2026-04-08	22.650	23.970	25.250	22.650	0.000	0.000%	64.30万	0.00亿	0.000%
2026-04-07	21.340	23.020	24.260	21.340	0.000	0.000%	58.57万	0.00亿	0.000%
2026-04-03	23.650	22.110	24.510	22.090	0.000	0.000%	54.52万	0.00亿	0.000%
2026-04-02	23.180	24.630	25.410	22.100	0.000	0.000%	77.65万	0.00亿	0.000%
2026-04-01	24.770	24.580	28.730	23.950	0.000	0.000%	85.43万	0.00亿	0.000%