盛德鑫泰（300881）历史行情

以下为盛德鑫泰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
2026-10-02	30.000	29.610	30.160	29.480	-0.390	-1.300%	55.02万	0.16亿	0.958%
2026-10-01	30.000	29.610	30.160	29.480	-0.390	-1.300%	55.02万	0.16亿	0.958%
2026-09-30	30.000	29.610	30.160	29.480	-0.390	-1.300%	0.55万	0.00亿	0.000%
2026-09-29	30.210	30.000	30.250	29.600	0.190	0.637%	0.62万	0.00亿	0.000%
2026-09-28	30.670	29.810	31.060	29.640	-0.860	-2.804%	1.05万	0.00亿	0.000%
2026-09-27	31.060	30.670	31.340	30.520	-0.700	-2.231%	147.11万	0.45亿	2.563%
2026-09-24	31.060	30.670	31.340	30.520	-0.700	-2.231%	1.47万	0.00亿	0.000%
2026-09-23	30.560	31.370	32.700	30.130	0.900	2.954%	2.41万	0.00亿	0.000%
2026-09-22	30.730	30.470	31.130	30.410	-0.240	-0.782%	0.84万	0.00亿	0.000%
2026-09-21	29.800	30.710	30.870	29.570	1.170	3.961%	1.18万	0.00亿	0.000%
2026-09-18	29.400	29.540	29.780	29.030	0.230	0.785%	0.71万	0.00亿	0.000%
2026-09-17	29.130	29.310	29.330	28.620	0.140	0.480%	0.67万	0.00亿	0.000%
2026-09-16	28.920	29.170	29.320	28.600	0.370	1.285%	0.72万	0.00亿	0.000%
2026-09-15	29.440	28.800	29.710	28.800	-0.620	-2.107%	0.77万	0.00亿	0.000%
2026-09-14	29.060	29.420	29.780	28.840	0.110	0.375%	0.86万	0.00亿	0.000%
2026-09-11	29.850	29.310	30.300	28.800	-1.010	-3.331%	1.16万	0.00亿	0.000%
2026-09-10	31.150	30.320	31.170	30.230	-0.830	-2.665%	0.80万	0.00亿	0.000%
2026-09-09	31.500	31.150	31.620	31.000	-0.400	-1.268%	0.73万	0.00亿	0.000%
2026-09-08	31.690	31.550	31.800	31.350	-0.100	-0.316%	0.82万	0.00亿	0.000%
2026-09-07	31.770	31.650	32.120	31.390	-0.100	-0.315%	0.85万	0.00亿	0.000%
2026-09-04	31.850	31.750	32.710	31.500	0.060	0.189%	1.08万	0.00亿	0.000%
2026-09-03	32.230	31.690	32.510	31.660	-0.430	-1.339%	0.68万	0.00亿	0.000%
2026-09-02	32.420	32.120	32.460	31.350	-0.400	-1.230%	1.04万	0.00亿	0.000%
2026-09-01	32.610	32.520	32.680	31.910	-0.080	-0.245%	0.98万	0.00亿	0.000%
2026-08-31	31.960	32.600	32.650	31.560	0.800	2.516%	1.22万	0.00亿	0.000%
2026-08-28	31.610	31.800	32.200	31.250	0.310	0.984%	1.22万	0.00亿	0.000%
2026-08-27	31.370	31.490	31.740	31.240	-0.060	-0.190%	0.93万	0.00亿	0.000%
2026-08-26	31.060	31.550	31.760	30.630	0.390	1.252%	1.30万	0.00亿	0.000%
2026-08-25	30.680	31.160	31.480	30.460	0.210	0.679%	1.48万	0.00亿	0.000%
2026-08-24	32.990	30.950	33.120	30.600	-2.090	-6.326%	1.97万	0.00亿	0.000%
2026-08-21	33.040	33.040	33.210	32.260	-0.060	-0.181%	1.08万	0.00亿	0.000%
2026-08-20	32.210	33.100	33.490	32.210	0.890	2.763%	1.42万	0.00亿	0.000%
2026-08-19	34.000	32.210	34.020	32.030	-1.840	-5.404%	1.94万	0.00亿	0.000%
2026-08-18	34.000	34.050	34.320	33.500	0.350	1.039%	1.57万	0.00亿	0.000%
2026-08-17	32.780	33.700	33.770	32.330	1.000	3.058%	1.76万	0.00亿	0.000%
2026-08-14	32.700	32.700	33.180	32.310	-0.050	-0.153%	1.16万	0.00亿	0.000%
2026-08-13	33.220	32.750	33.530	32.750	-0.410	-1.236%	1.65万	0.00亿	0.000%
2026-08-12	33.160	33.160	33.630	33.050	0.010	0.030%	1.45万	0.00亿	0.000%
2026-08-11	33.850	33.150	33.860	33.030	-0.810	-2.385%	1.05万	0.00亿	0.000%
2026-08-10	33.290	33.960	33.970	32.870	0.870	2.629%	1.71万	0.00亿	0.000%
2026-08-07	33.850	33.090	33.860	32.810	-0.790	-2.332%	1.89万	0.00亿	0.000%
2026-08-06	33.680	33.880	34.370	33.270	0.200	0.594%	1.62万	0.00亿	0.000%
2026-08-05	33.190	33.680	33.780	32.940	0.480	1.446%	1.03万	0.00亿	0.000%
2026-08-04	32.980	33.200	33.450	32.400	0.430	1.312%	1.44万	0.00亿	0.000%
2026-08-03	32.000	32.770	33.080	31.900	0.840	2.631%	1.64万	0.00亿	0.000%
2026-07-31	31.070	31.930	32.420	31.070	0.950	3.066%	1.47万	0.00亿	0.000%
2026-07-30	31.710	30.980	32.680	30.800	-0.790	-2.487%	1.20万	0.00亿	0.000%
2026-07-29	31.430	31.770	32.150	30.870	0.360	1.146%	1.48万	0.00亿	0.000%
2026-07-28	32.010	31.410	32.380	31.140	-0.890	-2.755%	1.17万	0.00亿	0.000%
2026-07-27	31.300	32.300	32.300	31.200	0.650	2.054%	1.37万	0.00亿	0.000%
2026-07-24	31.680	31.650	32.000	30.650	-0.440	-1.371%	1.82万	0.00亿	0.000%
2026-07-23	30.580	32.090	32.100	30.580	1.570	5.144%	1.50万	0.00亿	0.000%
2026-07-22	31.100	30.520	31.670	30.330	-0.800	-2.554%	1.33万	0.00亿	0.000%
2026-07-21	31.520	31.320	31.730	28.920	0.350	1.130%	2.28万	0.00亿	0.000%
2026-07-20	32.580	30.970	33.500	30.390	-1.610	-4.942%	2.39万	0.00亿	0.000%
2026-07-17	34.950	32.580	35.290	32.580	-2.470	-7.047%	1.77万	0.00亿	0.000%
2026-07-16	35.100	35.050	35.490	34.200	-0.550	-1.545%	1.48万	0.00亿	0.000%
2026-07-15	35.640	35.600	36.350	35.000	-0.310	-0.863%	1.70万	0.00亿	0.000%
2026-07-14	35.400	35.910	35.950	34.080	0.570	1.613%	1.73万	0.00亿	0.000%
2026-07-13	36.340	35.340	36.860	35.310	-1.210	-3.311%	2.17万	0.00亿	0.000%
2026-07-10	36.580	36.550	37.870	36.200	-0.160	-0.436%	2.31万	0.00亿	0.000%
2026-07-09	36.790	36.710	37.340	33.690	0.400	1.102%	3.51万	0.00亿	0.000%
2026-07-08	39.800	36.310	39.880	36.290	-3.290	-8.308%	4.07万	0.00亿	0.000%
2026-07-07	38.400	39.600	43.660	38.280	0.900	2.326%	6.15万	0.00亿	0.000%
2026-07-06	39.840	38.700	40.450	38.170	-1.260	-3.153%	2.53万	0.00亿	0.000%
2026-07-03	40.000	39.960	40.600	39.300	0.200	0.503%	3.38万	0.00亿	0.000%
2026-07-02	37.880	39.760	44.700	37.580	1.880	4.963%	5.69万	0.00亿	0.000%
2026-07-01	37.260	37.880	38.710	37.010	0.430	1.148%	2.14万	0.00亿	0.000%
2026-06-30	38.280	37.450	38.280	36.800	-0.370	-0.978%	1.85万	0.00亿	0.000%
2026-06-29	39.780	37.820	40.310	37.210	-2.070	-5.189%	2.58万	0.00亿	0.000%
2026-06-26	40.480	39.890	40.850	39.400	-0.610	-1.506%	2.38万	0.00亿	0.000%
2026-06-25	44.900	40.500	45.300	40.200	-4.150	-9.295%	4.96万	0.00亿	0.000%
2026-06-24	42.500	44.650	47.500	42.190	2.350	5.556%	5.93万	0.00亿	0.000%
2026-06-23	41.900	42.300	43.170	41.570	0.500	1.196%	2.07万	0.00亿	0.000%
2026-06-22	42.600	41.800	42.980	40.100	-1.170	-2.723%	3.28万	0.00亿	0.000%
2026-06-18	42.000	42.970	47.170	41.510	0.960	2.285%	4.44万	0.00亿	0.000%
2026-06-17	42.010	42.010	42.810	41.450	-0.590	-1.385%	1.94万	0.00亿	0.000%
2026-06-16	41.170	42.600	43.530	40.260	1.440	3.499%	2.37万	0.00亿	0.000%
2026-06-15	41.000	41.160	43.480	40.810	0.670	1.655%	1.99万	0.00亿	0.000%
2026-06-12	40.300	40.490	42.430	40.300	0.840	2.119%	2.00万	0.00亿	0.000%
2026-06-11	41.260	39.650	41.350	39.210	-1.500	-3.645%	2.25万	0.00亿	0.000%
2026-06-10	42.500	41.150	43.190	40.800	-2.000	-4.635%	2.36万	0.00亿	0.000%
2026-06-09	44.450	43.150	44.790	42.650	-0.950	-2.154%	2.28万	0.00亿	0.000%
2026-06-08	48.010	44.100	49.200	43.890	-6.120	-12.186%	3.14万	0.00亿	0.000%
2026-06-05	49.450	50.220	51.470	48.460	0.770	1.557%	1.90万	0.00亿	0.000%
2026-06-04	46.930	49.450	49.790	45.380	1.880	3.952%	2.63万	0.00亿	0.000%
2026-06-03	49.280	47.570	50.000	46.280	-1.790	-3.626%	2.90万	0.00亿	0.000%
2026-06-02	50.320	49.360	50.990	48.350	-1.590	-3.121%	2.53万	0.00亿	0.000%
2026-06-01	49.000	50.950	51.370	48.330	-1.630	-3.100%	4.18万	0.00亿	0.000%
2026-05-29	55.330	52.580	56.000	51.590	-2.920	-5.261%	5.52万	0.00亿	0.000%
2026-05-28	54.250	55.500	56.200	52.600	2.600	4.915%	4.40万	0.00亿	0.000%
2026-05-27	54.600	52.900	54.700	52.710	-1.550	-2.847%	1.80万	0.00亿	0.000%
2026-05-26	54.780	54.450	56.300	53.550	-0.250	-0.457%	1.76万	0.00亿	0.000%
2026-05-25	55.140	54.700	55.950	52.580	-0.280	-0.509%	2.53万	0.00亿	0.000%
2026-05-22	50.770	54.980	55.200	50.500	4.230	8.335%	3.38万	0.00亿	0.000%
2026-05-21	53.600	50.750	54.500	49.800	-2.500	-4.695%	2.52万	0.00亿	0.000%
2026-05-20	52.910	53.250	53.580	51.650	0.360	0.681%	2.38万	0.00亿	0.000%
2026-05-19	52.960	52.890	53.490	51.160	0.010	0.019%	1.55万	0.00亿	0.000%
2026-05-18	51.580	52.880	53.760	51.000	0.570	1.090%	2.05万	0.00亿	0.000%
2026-05-15	52.320	52.310	53.000	51.100	-0.300	-0.570%	2.45万	0.00亿	0.000%
2026-05-14	53.300	52.610	53.360	50.700	-0.150	-0.284%	3.39万	0.00亿	0.000%
2026-05-13	50.800	52.760	52.850	50.300	2.060	4.063%	3.62万	0.00亿	0.000%
2026-05-12	52.490	50.700	52.490	50.450	-1.850	-3.520%	1.63万	0.00亿	0.000%
2026-05-11	51.400	52.550	53.580	50.240	1.150	2.237%	2.93万	0.00亿	0.000%
2026-05-08	52.000	51.400	52.780	51.150	-0.410	-0.791%	1.87万	0.00亿	0.000%
2026-05-07	51.390	51.810	52.300	49.900	0.810	1.588%	3.61万	0.00亿	0.000%
2026-05-06	50.220	51.000	52.240	49.750	1.000	2.000%	3.54万	0.00亿	0.000%
2026-04-30	48.710	50.000	50.800	48.710	1.100	2.249%	3.19万	0.00亿	0.000%
2026-04-29	44.820	48.900	49.490	44.710	3.550	7.828%	4.26万	0.00亿	0.000%
2026-04-28	45.500	45.350	46.000	44.520	-0.400	-0.874%	1.72万	0.00亿	0.000%
2026-04-27	47.350	45.750	48.120	45.620	-1.120	-2.390%	1.90万	0.00亿	0.000%
2026-04-24	47.770	46.870	47.960	45.670	-0.780	-1.637%	2.09万	0.00亿	0.000%
2026-04-23	48.000	47.650	49.280	47.100	-0.920	-1.894%	1.71万	0.00亿	0.000%
2026-04-22	48.150	48.570	48.570	47.150	0.220	0.455%	2.12万	0.00亿	0.000%
2026-04-21	49.500	48.350	49.500	47.800	-1.070	-2.165%	1.98万	0.00亿	0.000%
2026-04-20	47.550	49.420	50.540	46.900	1.300	2.702%	3.27万	0.00亿	0.000%
2026-04-17	46.410	48.120	48.760	46.310	1.320	2.821%	3.22万	0.00亿	0.000%
2026-04-16	45.460	46.800	46.880	44.600	1.330	2.925%	4.07万	0.00亿	0.000%
2026-04-15	45.600	45.470	46.400	44.880	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-14	46.990	45.470	46.990	44.900	-0.690	-1.495%	3.84万	0.00亿	0.000%
2026-04-13	47.160	46.160	47.160	44.220	-1.620	-3.391%	5.81万	0.00亿	0.000%
2026-04-10	43.760	47.780	49.900	43.760	4.020	9.186%	5.82万	0.00亿	0.000%
2026-04-09	44.440	43.760	44.640	43.010	-0.850	-1.905%	1.47万	0.00亿	0.000%
2026-04-08	41.590	44.610	44.750	41.550	3.810	9.338%	1.73万	0.00亿	0.000%
2026-04-07	40.680	40.800	41.270	40.500	0.000	0.000%	0.98万	0.00亿	0.000%
2026-04-03	42.030	40.370	42.030	40.150	0.000	0.000%	1.18万	0.00亿	0.000%
2026-04-02	42.070	41.740	42.620	41.380	0.000	0.000%	1.38万	0.00亿	0.000%
2026-04-01	41.660	42.210	42.390	41.440	0.000	0.000%	1.62万	0.00亿	0.000%