盛弘股份（300693）历史行情

以下为盛弘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
2026-10-08	36.290	35.350	36.570	35.040	-0.580	-1.614%	591.68万	2.12亿	2.194%
2026-10-07	36.480	35.930	36.630	35.780	-0.090	-0.250%	477.95万	1.73亿	1.773%
2026-10-06	36.480	35.930	36.630	35.780	-0.090	-0.250%	477.95万	1.73亿	1.773%
2026-10-05	36.480	35.930	36.630	35.780	-0.090	-0.250%	477.95万	1.73亿	1.773%
2026-10-02	36.480	35.930	36.630	35.780	-0.090	-0.250%	477.95万	1.73亿	1.773%
2026-10-01	36.480	35.930	36.630	35.780	-0.090	-0.250%	477.95万	1.73亿	1.773%
2026-09-30	36.480	35.930	36.630	35.780	-0.090	-0.250%	4.78万	0.00亿	0.000%
2026-09-29	35.390	36.020	36.180	35.310	0.180	0.502%	5.60万	0.00亿	0.000%
2026-09-28	37.300	35.840	37.470	35.300	-1.220	-3.292%	9.59万	0.00亿	0.000%
2026-09-27	38.070	37.060	38.300	37.040	-1.260	-3.288%	682.53万	2.56亿	2.531%
2026-09-24	38.070	37.060	38.300	37.040	-1.260	-3.288%	6.83万	0.00亿	0.000%
2026-09-23	38.110	38.320	38.700	37.990	0.060	0.157%	6.94万	0.00亿	0.000%
2026-09-22	38.600	38.260	39.000	38.100	-0.210	-0.546%	7.41万	0.00亿	0.000%
2026-09-21	39.020	38.470	39.080	38.350	-0.230	-0.594%	10.32万	0.00亿	0.000%
2026-09-18	38.440	38.700	38.930	38.220	0.630	1.655%	6.79万	0.00亿	0.000%
2026-09-17	38.000	38.070	38.740	37.770	-0.280	-0.730%	5.35万	0.00亿	0.000%
2026-09-16	37.710	38.350	38.650	37.260	0.640	1.697%	6.44万	0.00亿	0.000%
2026-09-15	38.000	37.710	38.360	37.580	-0.300	-0.789%	5.22万	0.00亿	0.000%
2026-09-14	37.950	38.010	38.470	37.140	0.300	0.796%	5.69万	0.00亿	0.000%
2026-09-11	38.110	37.710	38.750	37.030	-1.100	-2.834%	9.37万	0.00亿	0.000%
2026-09-10	39.360	38.810	39.380	38.710	-0.700	-1.772%	6.47万	0.00亿	0.000%
2026-09-09	39.710	39.510	40.230	39.050	-0.200	-0.504%	7.56万	0.00亿	0.000%
2026-09-08	40.550	39.710	40.590	39.540	-0.940	-2.312%	8.30万	0.00亿	0.000%
2026-09-07	40.150	40.650	40.860	39.390	0.849	2.133%	8.76万	0.00亿	0.000%
2026-09-04	41.171	39.801	41.471	39.571	-0.970	-2.379%	10.13万	0.00亿	0.000%
2026-09-03	39.321	40.771	41.141	39.181	1.630	4.164%	12.84万	0.00亿	0.000%
2026-09-02	39.281	39.141	39.571	38.741	-0.490	-1.236%	7.57万	0.00亿	0.000%
2026-09-01	40.421	39.631	40.801	39.591	-0.790	-1.954%	7.83万	0.00亿	0.000%
2026-08-31	39.761	40.421	40.641	39.231	0.660	1.660%	11.68万	0.00亿	0.000%
2026-08-28	40.261	39.761	40.901	39.551	-0.740	-1.827%	10.58万	0.00亿	0.000%
2026-08-27	41.121	40.501	41.251	39.801	-0.810	-1.961%	15.96万	0.00亿	0.000%
2026-08-26	41.651	41.311	42.421	41.121	-0.360	-0.864%	9.96万	0.00亿	0.000%
2026-08-25	41.671	41.671	42.421	40.671	-0.300	-0.715%	9.51万	0.00亿	0.000%
2026-08-24	42.671	41.971	42.871	40.721	-0.600	-1.409%	10.84万	0.00亿	0.000%
2026-08-21	40.951	42.571	43.241	40.741	1.600	3.905%	14.12万	0.00亿	0.000%
2026-08-20	41.591	40.971	41.871	40.471	-0.350	-0.847%	9.12万	0.00亿	0.000%
2026-08-19	43.711	41.321	43.711	41.121	-3.010	-6.790%	12.94万	0.00亿	0.000%
2026-08-18	45.061	44.331	46.041	43.821	-0.480	-1.071%	13.89万	0.00亿	0.000%
2026-08-17	44.801	44.811	45.221	44.191	-0.190	-0.422%	16.27万	0.00亿	0.000%
2026-08-14	46.311	45.001	46.461	44.671	-0.620	-1.359%	14.27万	0.00亿	0.000%
2026-08-13	46.631	45.621	47.241	45.611	-0.820	-1.766%	31.41万	0.00亿	0.000%
2026-08-12	44.171	46.441	46.901	43.571	2.900	6.660%	36.70万	0.00亿	0.000%
2026-08-11	42.171	43.541	43.811	41.401	5.020	13.032%	41.62万	0.00亿	0.000%
2026-08-10	37.931	38.521	39.511	37.731	0.640	1.690%	13.35万	0.00亿	0.000%
2026-08-07	36.171	37.881	38.201	35.981	1.850	5.134%	17.85万	0.00亿	0.000%
2026-08-06	36.171	36.031	36.321	35.551	-0.570	-1.557%	9.71万	0.00亿	0.000%
2026-08-05	35.671	36.601	37.031	35.481	0.870	2.435%	13.65万	0.00亿	0.000%
2026-08-04	34.951	35.731	35.911	34.651	1.270	3.685%	10.80万	0.00亿	0.000%
2026-08-03	33.901	34.461	34.701	33.591	0.800	2.377%	9.01万	0.00亿	0.000%
2026-07-31	34.111	33.661	34.731	33.601	0.960	2.936%	10.87万	0.00亿	0.000%
2026-07-30	33.591	32.701	34.121	32.651	-1.230	-3.625%	11.32万	0.00亿	0.000%
2026-07-29	33.551	33.931	34.171	32.191	0.350	1.042%	11.70万	0.00亿	0.000%
2026-07-28	34.471	33.581	34.921	33.351	-1.550	-4.412%	8.04万	0.00亿	0.000%
2026-07-27	34.261	35.131	35.161	33.911	1.130	3.323%	8.10万	0.00亿	0.000%
2026-07-24	35.281	34.001	35.671	33.811	-1.580	-4.441%	9.60万	0.00亿	0.000%
2026-07-23	34.221	35.581	35.611	34.221	1.250	3.641%	11.48万	0.00亿	0.000%
2026-07-22	34.641	34.331	35.171	34.091	-0.310	-0.895%	10.26万	0.00亿	0.000%
2026-07-21	32.281	34.641	34.651	32.231	2.420	7.511%	17.45万	0.00亿	0.000%
2026-07-20	33.411	32.221	33.961	31.361	-0.970	-2.922%	14.47万	0.00亿	0.000%
2026-07-17	34.671	33.191	35.171	32.271	-1.780	-5.090%	16.27万	0.00亿	0.000%
2026-07-16	35.741	34.971	36.451	34.781	-1.200	-3.318%	9.84万	0.00亿	0.000%
2026-07-15	37.321	36.171	38.051	35.711	-1.380	-3.675%	13.06万	0.00亿	0.000%
2026-07-14	37.911	37.551	38.381	36.181	-0.120	-0.319%	13.40万	0.00亿	0.000%
2026-07-13	41.311	37.671	41.551	37.551	-2.500	-6.223%	15.11万	0.00亿	0.000%
2026-07-10	40.161	40.171	41.431	39.571	0.190	0.475%	12.82万	0.00亿	0.000%
2026-07-09	39.721	39.981	40.351	37.801	0.540	1.369%	13.32万	0.00亿	0.000%
2026-07-08	41.971	39.441	42.331	39.441	-2.550	-6.073%	13.64万	0.00亿	0.000%
2026-07-07	44.071	41.991	44.631	41.721	-1.880	-4.285%	11.56万	0.00亿	0.000%
2026-07-06	45.391	43.871	46.421	43.671	-1.250	-2.770%	13.02万	0.00亿	0.000%
2026-07-03	45.181	45.121	46.601	44.691	0.220	0.490%	13.27万	0.00亿	0.000%
2026-07-02	44.471	44.901	47.421	43.931	-0.190	-0.421%	19.62万	0.00亿	0.000%
2026-07-01	48.671	45.091	48.871	42.741	-3.330	-6.877%	29.51万	0.00亿	0.000%
2026-06-30	45.791	48.421	49.061	45.791	2.650	5.790%	21.48万	0.00亿	0.000%
2026-06-29	43.611	45.771	46.251	42.691	2.430	5.607%	21.27万	0.00亿	0.000%
2026-06-26	46.511	43.341	47.221	43.081	-2.650	-5.762%	15.86万	0.00亿	0.000%
2026-06-25	44.601	45.991	47.221	43.851	1.110	2.473%	18.65万	0.00亿	0.000%
2026-06-24	45.381	44.881	46.051	44.171	-0.490	-1.080%	11.36万	0.00亿	0.000%
2026-06-23	48.671	45.371	48.701	44.991	-3.440	-7.048%	18.48万	0.00亿	0.000%
2026-06-22	48.021	48.811	49.271	47.331	0.760	1.582%	14.44万	0.00亿	0.000%
2026-06-18	47.671	48.051	49.071	47.431	0.180	0.376%	13.76万	0.00亿	0.000%
2026-06-17	48.301	47.871	49.201	47.441	-0.370	-0.767%	13.19万	0.00亿	0.000%
2026-06-16	46.971	48.241	48.351	46.231	1.390	2.967%	18.43万	0.00亿	0.000%
2026-06-15	45.531	46.851	46.951	45.151	1.690	3.742%	18.95万	0.00亿	0.000%
2026-06-12	42.921	45.161	46.991	42.921	2.870	6.786%	22.99万	0.00亿	0.000%
2026-06-11	43.711	42.291	43.921	42.001	-1.530	-3.491%	11.85万	0.00亿	0.000%
2026-06-10	45.261	43.821	45.381	43.251	-1.730	-3.798%	12.29万	0.00亿	0.000%
2026-06-09	45.871	45.551	46.631	44.321	0.580	1.290%	13.51万	0.00亿	0.000%
2026-06-08	46.481	44.971	47.311	43.971	-2.430	-5.126%	14.97万	0.00亿	0.000%
2026-06-05	49.081	47.401	49.471	46.981	-1.960	-3.971%	13.92万	0.00亿	0.000%
2026-06-04	50.181	49.361	50.451	48.031	-0.890	-1.771%	18.05万	0.00亿	0.000%
2026-06-03	50.161	50.251	52.431	49.751	0.170	0.339%	13.83万	0.00亿	0.000%
2026-06-02	50.901	50.081	51.171	47.881	-0.530	-1.047%	14.50万	0.00亿	0.000%
2026-06-01	51.431	50.611	52.241	50.181	-0.310	-0.609%	14.25万	0.00亿	0.000%
2026-05-29	54.541	50.921	55.191	50.371	-2.760	-5.141%	17.30万	0.00亿	0.000%
2026-05-28	54.371	53.681	54.371	52.201	-0.460	-0.850%	15.41万	0.00亿	0.000%
2026-05-27	55.451	54.141	57.191	53.831	-0.930	-1.689%	17.28万	0.00亿	0.000%
2026-05-26	58.551	55.071	58.621	54.211	-3.300	-5.653%	23.05万	0.00亿	0.000%
2026-05-25	59.611	58.371	60.651	57.571	0.240	0.413%	15.17万	0.00亿	0.000%
2026-05-22	57.821	58.131	59.001	56.551	1.070	1.875%	14.96万	0.00亿	0.000%
2026-05-21	62.671	57.061	63.691	56.671	-3.990	-6.536%	21.57万	0.00亿	0.000%
2026-05-20	60.631	61.051	61.961	59.581	-0.130	-0.212%	18.01万	0.00亿	0.000%
2026-05-19	58.801	61.181	61.901	58.031	2.429	4.134%	25.47万	0.00亿	0.000%
2026-05-18	58.952	58.752	60.592	57.932	-0.660	-1.111%	20.72万	0.00亿	0.000%
2026-05-15	62.972	59.412	63.512	58.842	-3.660	-5.803%	30.04万	0.00亿	0.000%
2026-05-14	69.352	63.072	69.382	62.252	-5.700	-8.288%	30.91万	0.00亿	0.000%
2026-05-13	60.972	68.772	70.372	60.972	7.030	11.386%	30.58万	0.00亿	0.000%
2026-05-12	59.682	61.742	63.072	58.892	3.240	5.538%	27.18万	0.00亿	0.000%
2026-05-11	56.782	58.502	60.902	56.782	6.220	11.897%	39.19万	0.00亿	0.000%
2026-05-08	51.362	52.282	52.862	50.822	1.440	2.832%	26.27万	0.00亿	0.000%
2026-05-07	48.132	50.842	51.052	47.252	1.890	3.861%	35.80万	0.00亿	0.000%
2026-05-06	46.022	48.952	50.272	45.922	3.310	7.252%	29.40万	0.00亿	0.000%
2026-04-30	46.072	45.642	46.522	44.882	-0.550	-1.191%	11.20万	0.00亿	0.000%
2026-04-29	45.332	46.192	46.662	45.182	0.800	1.762%	12.15万	0.00亿	0.000%
2026-04-28	46.972	45.392	47.052	44.972	-1.810	-3.835%	13.65万	0.00亿	0.000%
2026-04-27	47.822	47.202	48.922	46.892	-0.800	-1.667%	13.81万	0.00亿	0.000%
2026-04-24	47.922	48.002	50.042	46.082	0.030	0.063%	21.19万	0.00亿	0.000%
2026-04-23	50.472	47.972	50.472	47.072	-2.140	-4.270%	21.06万	0.00亿	0.000%
2026-04-22	50.112	50.112	50.862	49.522	-0.450	-0.890%	14.68万	0.00亿	0.000%
2026-04-21	51.492	50.562	51.682	49.682	-1.150	-2.224%	16.10万	0.00亿	0.000%
2026-04-20	52.182	51.712	54.352	51.622	1.260	2.497%	28.89万	0.00亿	0.000%
2026-04-17	50.102	50.452	51.142	48.512	0.320	0.638%	18.86万	0.00亿	0.000%
2026-04-16	49.222	50.132	51.852	48.322	1.060	2.160%	23.24万	0.00亿	0.000%
2026-04-15	50.452	49.072	50.822	48.722	-1.370	-2.716%	19.70万	0.00亿	0.000%
2026-04-14	46.872	50.442	50.682	46.272	4.280	9.272%	29.53万	0.00亿	0.000%
2026-04-13	46.172	46.162	47.582	45.822	0.000	0.000%	16.86万	0.00亿	0.000%
2026-04-10	46.972	46.572	47.522	46.172	0.000	0.000%	21.39万	0.00亿	0.000%
2026-04-09	45.162	47.502	49.572	44.942	0.000	0.000%	25.86万	0.00亿	0.000%
2026-04-08	43.692	45.312	45.442	43.532	0.000	0.000%	17.48万	0.00亿	0.000%
2026-04-07	44.792	42.942	44.962	42.742	0.000	0.000%	15.95万	0.00亿	0.000%
2026-04-03	44.322	44.472	45.602	43.632	0.000	0.000%	19.59万	0.00亿	0.000%
2026-04-02	44.452	43.722	45.712	43.252	0.000	0.000%	19.52万	0.00亿	0.000%
2026-04-01	43.922	43.692	44.472	42.672	0.000	0.000%	12.35万	0.00亿	0.000%