盛通股份（002599）历史行情
以下为盛通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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 5.560 | 5.600 | 5.640 | 5.510 | 0.020 | 0.358% | 277.17万 | 0.15亿 | 0.671% |
| 2026-10-09 | 5.460 | 5.580 | 5.590 | 5.360 | 0.110 | 2.011% | 7.90万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.500 | 5.470 | 5.560 | 5.410 | -0.030 | -0.545% | 4.41万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.570 | 5.500 | 5.600 | 5.480 | -0.070 | -1.257% | 457.74万 | 0.25亿 | 1.107% |
| 2026-10-06 | 5.570 | 5.500 | 5.600 | 5.480 | -0.070 | -1.257% | 457.74万 | 0.25亿 | 1.107% |
| 2026-10-05 | 5.570 | 5.500 | 5.600 | 5.480 | -0.070 | -1.257% | 457.74万 | 0.25亿 | 1.107% |
| 2026-10-02 | 5.570 | 5.500 | 5.600 | 5.480 | -0.070 | -1.257% | 457.74万 | 0.25亿 | 1.107% |
| 2026-10-01 | 5.570 | 5.500 | 5.600 | 5.480 | -0.070 | -1.257% | 457.74万 | 0.25亿 | 1.107% |
| 2026-09-30 | 5.570 | 5.500 | 5.600 | 5.480 | -0.070 | -1.257% | 4.58万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.460 | 5.570 | 5.600 | 5.460 | 0.060 | 1.089% | 6.36万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.580 | 5.510 | 5.620 | 5.460 | -0.070 | -1.254% | 4.62万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.620 | 5.580 | 5.650 | 5.540 | -0.060 | -1.064% | 746.12万 | 0.42亿 | 1.805% |
| 2026-09-24 | 5.620 | 5.580 | 5.650 | 5.540 | -0.060 | -1.064% | 7.46万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.600 | 5.640 | 5.660 | 5.440 | 0.050 | 0.894% | 12.12万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.540 | 5.590 | 5.670 | 5.510 | 0.060 | 1.085% | 8.24万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.490 | 5.530 | 5.550 | 5.470 | 0.040 | 0.729% | 4.92万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.520 | 5.490 | 5.590 | 5.450 | -0.020 | -0.363% | 6.31万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.480 | 5.510 | 5.550 | 5.420 | 0.020 | 0.364% | 4.85万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.440 | 5.490 | 5.510 | 5.390 | 0.030 | 0.549% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.590 | 5.460 | 5.590 | 5.450 | -0.110 | -1.975% | 6.16万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.570 | 5.570 | 5.620 | 5.510 | -0.040 | -0.713% | 7.74万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.750 | 5.610 | 5.750 | 5.570 | -0.150 | -2.604% | 8.21万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.880 | 5.760 | 5.880 | 5.730 | -0.080 | -1.370% | 6.99万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.900 | 5.840 | 5.940 | 5.810 | -0.110 | -1.849% | 8.19万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.820 | 5.950 | 5.980 | 5.810 | 0.110 | 1.884% | 7.17万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.810 | 5.840 | 5.910 | 5.790 | 0.010 | 0.172% | 6.25万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.840 | 5.830 | 5.970 | 5.790 | -0.010 | -0.171% | 7.13万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.980 | 5.840 | 6.030 | 5.830 | -0.130 | -2.178% | 6.58万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.950 | 5.970 | 6.040 | 5.880 | -0.040 | -0.666% | 9.34万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.960 | 6.010 | 6.060 | 5.920 | 0.160 | 2.735% | 14.50万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.950 | 5.850 | 5.950 | 5.690 | -0.100 | -1.681% | 15.22万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.890 | 5.950 | 5.960 | 5.870 | 0.040 | 0.677% | 4.57万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.910 | 5.910 | 5.950 | 5.860 | -0.050 | -0.839% | 5.31万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.960 | 5.960 | 6.020 | 5.880 | 0.030 | 0.506% | 4.80万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.710 | 5.930 | 5.960 | 5.700 | 0.180 | 3.130% | 7.69万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.780 | 5.750 | 5.830 | 5.670 | -0.030 | -0.519% | 6.43万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.830 | 5.780 | 5.860 | 5.750 | -0.090 | -1.533% | 5.61万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.840 | 5.870 | 5.900 | 5.790 | 0.090 | 1.557% | 6.37万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.970 | 5.780 | 6.000 | 5.770 | -0.250 | -4.146% | 8.05万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.040 | 6.030 | 6.040 | 5.950 | -0.010 | -0.166% | 6.48万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.000 | 6.040 | 6.080 | 5.930 | 0.010 | 0.166% | 6.88万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.090 | 6.030 | 6.110 | 5.960 | -0.050 | -0.822% | 9.67万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.240 | 6.080 | 6.300 | 6.070 | -0.150 | -2.408% | 10.36万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.160 | 6.230 | 6.270 | 6.120 | 0.100 | 1.631% | 8.81万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.220 | 6.130 | 6.230 | 6.090 | -0.090 | -1.447% | 8.71万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.180 | 6.220 | 6.230 | 6.060 | 0.090 | 1.468% | 9.36万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.260 | 6.130 | 6.270 | 6.020 | -0.140 | -2.233% | 13.44万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.300 | 6.270 | 6.370 | 6.180 | -0.080 | -1.260% | 10.67万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.280 | 6.350 | 6.410 | 6.240 | 0.060 | 0.954% | 14.59万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.210 | 6.290 | 6.420 | 6.200 | 0.050 | 0.801% | 17.04万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.180 | 6.240 | 6.240 | 6.110 | 0.090 | 1.463% | 10.90万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.960 | 6.150 | 6.190 | 5.900 | 0.270 | 4.592% | 17.46万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.000 | 5.880 | 6.100 | 5.850 | -0.110 | -1.836% | 10.55万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.970 | 5.990 | 6.100 | 5.940 | 0.020 | 0.335% | 11.70万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.910 | 5.970 | 5.990 | 5.910 | 0.070 | 1.186% | 8.01万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.820 | 5.900 | 5.990 | 5.770 | 0.030 | 0.511% | 9.94万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.910 | 5.870 | 5.990 | 5.870 | -0.130 | -2.167% | 8.10万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.830 | 6.000 | 6.020 | 5.790 | 0.180 | 3.093% | 13.91万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.850 | 5.820 | 6.020 | 5.800 | -0.140 | -2.349% | 15.60万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.020 | 5.960 | 6.160 | 5.690 | -0.110 | -1.812% | 32.22万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.820 | 6.070 | 6.110 | 5.820 | 0.190 | 3.231% | 25.72万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.730 | 5.880 | 5.980 | 5.640 | 0.110 | 1.906% | 26.48万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.620 | 5.770 | 5.870 | 5.500 | 0.160 | 2.852% | 20.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.230 | 5.610 | 5.660 | 5.220 | 0.350 | 6.654% | 21.42万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.040 | 5.260 | 5.280 | 5.040 | 0.150 | 2.935% | 13.36万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.350 | 5.110 | 5.350 | 5.090 | -0.190 | -3.585% | 10.33万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.200 | 5.300 | 5.420 | 5.150 | 0.070 | 1.338% | 11.08万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.270 | 5.230 | 5.320 | 5.120 | -0.040 | -0.759% | 8.45万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.320 | 5.270 | 5.350 | 5.200 | -0.060 | -1.126% | 8.79万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.430 | 5.330 | 5.560 | 5.300 | -0.160 | -2.914% | 10.61万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.560 | 5.490 | 5.680 | 5.430 | -0.090 | -1.613% | 17.41万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.290 | 5.580 | 5.650 | 5.290 | 0.330 | 6.286% | 23.24万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.230 | 5.250 | 5.390 | 5.210 | 0.010 | 0.191% | 10.75万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.110 | 5.240 | 5.310 | 5.080 | 0.140 | 2.745% | 13.79万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.100 | 5.100 | 5.120 | 4.960 | 0.090 | 1.796% | 11.22万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.010 | 5.010 | 5.060 | 4.840 | 0.000 | 0.000% | 11.72万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.160 | 5.010 | 5.180 | 4.980 | -0.180 | -3.468% | 11.58万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.400 | 5.190 | 5.420 | 5.160 | -0.150 | -2.809% | 11.37万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.530 | 5.340 | 5.550 | 5.300 | -0.210 | -3.784% | 10.28万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.490 | 5.550 | 5.650 | 5.460 | 0.020 | 0.362% | 9.24万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.550 | 5.530 | 5.560 | 5.340 | -0.010 | -0.181% | 12.06万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.580 | 5.540 | 5.630 | 5.440 | -0.060 | -1.071% | 7.95万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.750 | 5.600 | 5.780 | 5.560 | -0.210 | -3.614% | 11.65万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.760 | 5.810 | 5.850 | 5.660 | 0.020 | 0.345% | 10.19万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.850 | 5.790 | 5.980 | 5.770 | -0.080 | -1.363% | 8.52万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.860 | 5.870 | 5.920 | 5.740 | 0.070 | 1.207% | 8.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.940 | 5.800 | 5.940 | 5.690 | -0.170 | -2.848% | 9.22万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.090 | 5.970 | 6.150 | 5.910 | -0.190 | -3.084% | 9.16万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.170 | 6.160 | 6.260 | 6.090 | 0.000 | 0.000% | 7.80万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.000 | 6.160 | 6.320 | 5.990 | -0.060 | -0.965% | 11.14万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.100 | 6.220 | 6.410 | 6.000 | 0.120 | 1.967% | 11.98万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.150 | 6.100 | 6.210 | 5.990 | -0.080 | -1.294% | 9.25万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.340 | 6.180 | 6.340 | 6.150 | -0.200 | -3.135% | 10.74万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.460 | 6.380 | 6.540 | 6.270 | -0.050 | -0.778% | 12.24万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.220 | 6.430 | 6.490 | 6.210 | 0.200 | 3.210% | 13.51万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.390 | 6.230 | 6.440 | 6.220 | -0.210 | -3.261% | 10.25万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.490 | 6.440 | 6.570 | 6.300 | -0.090 | -1.378% | 10.44万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.740 | 6.530 | 6.740 | 6.490 | -0.240 | -3.545% | 12.23万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.720 | 6.770 | 6.890 | 6.670 | 0.180 | 2.731% | 16.62万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.800 | 6.590 | 6.800 | 6.530 | -0.200 | -2.946% | 13.22万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.760 | 6.790 | 6.840 | 6.630 | -0.040 | -0.586% | 11.73万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.820 | 6.830 | 6.950 | 6.790 | 0.020 | 0.294% | 11.80万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.960 | 6.810 | 6.980 | 6.800 | -0.220 | -3.129% | 11.91万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.770 | 7.030 | 7.250 | 6.750 | 0.260 | 3.840% | 18.02万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.880 | 6.770 | 6.880 | 6.750 | -0.130 | -1.884% | 9.87万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.800 | 6.900 | 6.970 | 6.770 | 0.070 | 1.025% | 11.77万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.070 | 6.830 | 7.110 | 6.830 | -0.230 | -3.258% | 14.59万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.030 | 7.060 | 7.100 | 6.890 | 0.020 | 0.284% | 18.77万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.250 | 7.040 | 7.270 | 7.010 | -0.270 | -3.694% | 25.48万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.590 | 7.310 | 7.710 | 7.290 | 0.080 | 1.107% | 46.22万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.860 | 7.230 | 7.240 | 6.830 | 0.380 | 5.547% | 25.38万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.870 | 6.850 | 6.880 | 6.800 | 0.010 | 0.146% | 9.10万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.890 | 6.840 | 6.940 | 6.800 | 0.000 | 0.000% | 10.44万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.800 | 6.840 | 6.880 | 6.750 | 0.000 | 0.000% | 7.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.710 | 6.840 | 6.950 | 6.700 | 0.140 | 2.090% | 11.14万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.870 | 6.700 | 6.920 | 6.670 | -0.260 | -3.736% | 10.90万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.920 | 6.960 | 6.970 | 6.680 | 0.040 | 0.578% | 11.72万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.840 | 6.920 | 6.960 | 6.740 | 0.040 | 0.581% | 8.47万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.950 | 6.880 | 6.990 | 6.860 | -0.100 | -1.433% | 8.34万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.950 | 6.980 | 7.010 | 6.910 | 0.000 | 0.000% | 6.36万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.100 | 6.980 | 7.160 | 6.940 | -0.160 | -2.241% | 10.91万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.000 | 7.140 | 7.140 | 6.960 | 0.140 | 2.000% | 9.98万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.060 | 7.000 | 7.090 | 6.930 | -0.090 | -1.269% | 10.03万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.010 | 7.090 | 7.120 | 6.980 | 0.100 | 1.431% | 8.37万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.110 | 6.990 | 7.130 | 6.970 | -0.110 | -1.549% | 6.70万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.150 | 7.100 | 7.160 | 7.020 | 0.020 | 0.282% | 7.23万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.090 | 7.080 | 7.150 | 7.060 | 0.000 | 0.000% | 8.23万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.070 | 7.150 | 7.300 | 7.050 | 0.000 | 0.000% | 11.77万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.190 | 7.010 | 7.210 | 7.000 | 0.000 | 0.000% | 9.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.060 | 7.250 | 7.250 | 7.020 | 0.000 | 0.000% | 9.46万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.820 | 6.910 | 6.950 | 6.820 | 0.000 | 0.000% | 5.47万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.010 | 6.830 | 7.040 | 6.830 | 0.000 | 0.000% | 7.18万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.120 | 6.990 | 7.140 | 6.950 | 0.000 | 0.000% | 6.25万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.190 | 7.120 | 7.210 | 7.070 | 0.000 | 0.000% | 5.70万 | 0.00亿 | 0.000% |