崧盛股份（301002）历史行情

以下为崧盛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
2026-10-07	28.180	28.170	29.580	27.530	0.100	0.356%	736.05万	2.11亿	8.384%
2026-10-06	28.180	28.170	29.580	27.530	0.100	0.356%	736.05万	2.11亿	8.384%
2026-10-05	28.180	28.170	29.580	27.530	0.100	0.356%	736.05万	2.11亿	8.384%
2026-10-02	28.180	28.170	29.580	27.530	0.100	0.356%	736.05万	2.11亿	8.384%
2026-10-01	28.180	28.170	29.580	27.530	0.100	0.356%	736.05万	2.11亿	8.384%
2026-09-30	28.180	28.170	29.580	27.530	0.100	0.356%	7.36万	0.00亿	0.000%
2026-09-29	26.050	28.070	28.600	25.720	1.780	6.771%	4.98万	0.00亿	0.000%
2026-09-28	27.400	26.290	27.680	26.000	-1.190	-4.330%	2.66万	0.00亿	0.000%
2026-09-27	28.280	27.480	28.280	27.380	-0.690	-2.449%	237.63万	0.66亿	2.707%
2026-09-24	28.280	27.480	28.280	27.380	-0.690	-2.449%	2.38万	0.00亿	0.000%
2026-09-23	27.990	28.170	28.620	27.500	0.220	0.787%	3.89万	0.00亿	0.000%
2026-09-22	28.250	27.950	28.500	27.810	0.030	0.107%	3.09万	0.00亿	0.000%
2026-09-21	27.390	27.920	28.460	27.270	0.590	2.159%	3.51万	0.00亿	0.000%
2026-09-18	27.020	27.330	27.390	26.750	0.810	3.054%	3.22万	0.00亿	0.000%
2026-09-17	26.860	26.520	27.140	26.300	-0.410	-1.522%	2.62万	0.00亿	0.000%
2026-09-16	25.960	26.930	27.190	25.790	0.810	3.101%	3.10万	0.00亿	0.000%
2026-09-15	26.990	26.120	26.990	26.120	-0.880	-3.259%	2.70万	0.00亿	0.000%
2026-09-14	25.660	27.000	27.280	25.370	1.180	4.570%	4.49万	0.00亿	0.000%
2026-09-11	26.550	25.820	26.760	25.230	-1.140	-4.228%	3.31万	0.00亿	0.000%
2026-09-10	27.170	26.960	27.270	26.680	-0.460	-1.678%	2.43万	0.00亿	0.000%
2026-09-09	27.920	27.420	28.270	27.330	-0.500	-1.791%	3.11万	0.00亿	0.000%
2026-09-08	28.350	27.920	28.590	27.800	-0.430	-1.517%	3.90万	0.00亿	0.000%
2026-09-07	28.020	28.350	28.660	27.870	0.310	1.106%	4.21万	0.00亿	0.000%
2026-09-04	28.600	28.040	29.270	27.800	-0.450	-1.580%	4.97万	0.00亿	0.000%
2026-09-03	28.100	28.490	28.690	27.580	0.460	1.641%	4.29万	0.00亿	0.000%
2026-09-02	27.790	28.030	28.300	27.550	-0.110	-0.391%	4.15万	0.00亿	0.000%
2026-09-01	28.900	28.140	28.900	27.670	-0.750	-2.596%	4.80万	0.00亿	0.000%
2026-08-31	27.660	28.890	29.000	27.600	0.730	2.592%	5.17万	0.00亿	0.000%
2026-08-28	28.290	28.160	29.170	28.020	-0.170	-0.600%	4.44万	0.00亿	0.000%
2026-08-27	27.660	28.330	28.500	27.230	0.670	2.422%	4.89万	0.00亿	0.000%
2026-08-26	27.760	27.660	28.530	26.900	-0.220	-0.789%	4.11万	0.00亿	0.000%
2026-08-25	27.000	27.880	27.980	26.470	0.300	1.088%	4.83万	0.00亿	0.000%
2026-08-24	27.860	27.580	28.700	26.870	-0.380	-1.359%	6.84万	0.00亿	0.000%
2026-08-21	27.070	27.960	28.500	27.070	0.510	1.858%	7.58万	0.00亿	0.000%
2026-08-20	29.450	27.450	29.450	27.270	-1.700	-5.832%	8.58万	0.00亿	0.000%
2026-08-19	30.600	29.150	30.720	28.830	-1.890	-6.089%	8.72万	0.00亿	0.000%
2026-08-18	30.570	31.040	31.200	30.030	0.170	0.551%	7.02万	0.00亿	0.000%
2026-08-17	29.600	30.870	31.120	29.270	1.270	4.291%	6.08万	0.00亿	0.000%
2026-08-14	29.190	29.600	29.800	28.570	0.420	1.439%	4.68万	0.00亿	0.000%
2026-08-13	29.850	29.180	30.440	29.100	-0.240	-0.816%	5.02万	0.00亿	0.000%
2026-08-12	28.240	29.420	29.720	28.150	1.240	4.400%	5.16万	0.00亿	0.000%
2026-08-11	28.460	28.180	28.600	27.720	-0.300	-1.053%	4.65万	0.00亿	0.000%
2026-08-10	29.680	28.480	29.750	28.180	-0.740	-2.533%	5.24万	0.00亿	0.000%
2026-08-07	29.000	29.220	29.360	28.090	0.260	0.898%	4.22万	0.00亿	0.000%
2026-08-06	28.600	28.960	29.350	28.230	0.280	0.976%	4.46万	0.00亿	0.000%
2026-08-05	27.580	28.680	28.890	27.580	0.810	2.906%	4.33万	0.00亿	0.000%
2026-08-04	27.220	27.870	28.180	26.700	0.710	2.614%	5.11万	0.00亿	0.000%
2026-08-03	26.000	27.160	27.350	25.870	1.370	5.312%	6.88万	0.00亿	0.000%
2026-07-31	25.630	25.790	27.050	25.630	0.930	3.741%	5.63万	0.00亿	0.000%
2026-07-30	26.900	24.860	27.280	24.770	-1.880	-7.031%	4.61万	0.00亿	0.000%
2026-07-29	27.370	26.740	27.450	25.860	-0.740	-2.693%	4.66万	0.00亿	0.000%
2026-07-28	28.220	27.480	28.790	27.300	-0.900	-3.171%	4.02万	0.00亿	0.000%
2026-07-27	27.030	28.380	28.400	26.670	0.980	3.577%	4.10万	0.00亿	0.000%
2026-07-24	27.770	27.400	28.190	26.940	-0.630	-2.248%	3.16万	0.00亿	0.000%
2026-07-23	27.500	28.030	28.500	27.480	0.380	1.374%	3.38万	0.00亿	0.000%
2026-07-22	28.510	27.650	28.950	27.310	-1.140	-3.960%	5.03万	0.00亿	0.000%
2026-07-21	28.510	28.790	28.810	24.350	1.030	3.710%	8.22万	0.00亿	0.000%
2026-07-20	30.710	27.760	32.600	27.140	-1.500	-5.126%	10.02万	0.00亿	0.000%
2026-07-17	32.400	29.260	32.400	29.000	-3.210	-9.886%	5.11万	0.00亿	0.000%
2026-07-16	32.940	32.470	34.200	32.160	-0.800	-2.405%	3.78万	0.00亿	0.000%
2026-07-15	33.750	33.270	35.470	32.990	-0.480	-1.422%	5.28万	0.00亿	0.000%
2026-07-14	34.310	33.750	35.140	32.330	-0.970	-2.794%	5.71万	0.00亿	0.000%
2026-07-13	37.150	34.720	38.920	34.500	-2.740	-7.314%	5.83万	0.00亿	0.000%
2026-07-10	37.650	37.460	38.690	36.890	-0.210	-0.557%	5.22万	0.00亿	0.000%
2026-07-09	35.490	37.670	37.700	35.160	2.060	5.785%	6.93万	0.00亿	0.000%
2026-07-08	38.030	35.610	38.310	35.580	-2.710	-7.072%	7.54万	0.00亿	0.000%
2026-07-07	37.320	38.320	39.270	35.500	0.750	1.996%	8.87万	0.00亿	0.000%
2026-07-06	40.270	37.570	40.680	37.370	-1.400	-3.593%	5.75万	0.00亿	0.000%
2026-07-03	37.900	38.970	40.270	37.600	0.890	2.337%	5.37万	0.00亿	0.000%
2026-07-02	39.000	38.080	40.160	37.930	-0.630	-1.627%	6.52万	0.00亿	0.000%
2026-07-01	38.690	38.710	39.250	38.010	0.110	0.285%	4.54万	0.00亿	0.000%
2026-06-30	37.000	38.600	38.790	36.200	1.760	4.777%	4.39万	0.00亿	0.000%
2026-06-29	37.590	36.840	37.780	35.800	-0.500	-1.339%	5.27万	0.00亿	0.000%
2026-06-26	39.290	37.340	39.640	37.100	-2.340	-5.897%	5.20万	0.00亿	0.000%
2026-06-25	41.290	39.680	41.880	39.400	-1.730	-4.178%	4.08万	0.00亿	0.000%
2026-06-24	42.030	41.410	43.600	40.330	-0.990	-2.335%	4.56万	0.00亿	0.000%
2026-06-23	41.360	42.400	43.310	40.530	0.580	1.387%	7.63万	0.00亿	0.000%
2026-06-22	44.580	41.820	44.990	40.800	-2.590	-5.832%	7.25万	0.00亿	0.000%
2026-06-18	44.200	44.410	45.900	43.260	0.520	1.185%	4.89万	0.00亿	0.000%
2026-06-17	43.990	43.890	44.880	43.000	-0.210	-0.476%	3.42万	0.00亿	0.000%
2026-06-16	43.810	44.100	44.690	43.380	0.370	0.846%	3.72万	0.00亿	0.000%
2026-06-15	42.150	43.730	44.020	42.150	1.590	3.773%	4.71万	0.00亿	0.000%
2026-06-12	44.180	42.140	44.180	42.060	-1.040	-2.409%	4.49万	0.00亿	0.000%
2026-06-11	44.760	43.180	45.630	42.760	-1.580	-3.530%	4.17万	0.00亿	0.000%
2026-06-10	45.990	44.760	46.000	43.000	-1.820	-3.907%	5.01万	0.00亿	0.000%
2026-06-09	46.500	46.580	47.570	45.510	1.410	3.122%	4.80万	0.00亿	0.000%
2026-06-08	45.340	45.170	47.350	44.440	-2.820	-5.876%	5.03万	0.00亿	0.000%
2026-06-05	49.250	47.990	49.250	46.280	-0.400	-0.827%	4.46万	0.00亿	0.000%
2026-06-04	48.410	48.390	49.550	47.800	-0.560	-1.144%	3.66万	0.00亿	0.000%
2026-06-03	48.500	48.950	50.700	47.770	0.040	0.082%	5.34万	0.00亿	0.000%
2026-06-02	47.130	48.910	49.860	46.400	0.570	1.179%	5.45万	0.00亿	0.000%
2026-06-01	49.510	48.340	50.260	47.900	-1.180	-2.383%	5.84万	0.00亿	0.000%
2026-05-29	53.390	49.520	53.880	49.000	-3.800	-7.127%	10.30万	0.00亿	0.000%
2026-05-28	55.830	53.320	56.790	53.250	-3.480	-6.127%	8.10万	0.00亿	0.000%
2026-05-27	59.000	56.800	59.360	55.300	-2.380	-4.022%	7.98万	0.00亿	0.000%
2026-05-26	55.500	59.180	60.250	53.710	2.950	5.246%	11.82万	0.00亿	0.000%
2026-05-25	58.800	56.230	58.800	55.580	-1.090	-1.902%	8.39万	0.00亿	0.000%
2026-05-22	59.200	57.320	61.290	56.470	-1.150	-1.967%	9.89万	0.00亿	0.000%
2026-05-21	59.160	58.470	64.000	58.000	0.160	0.274%	11.44万	0.00亿	0.000%
2026-05-20	57.020	58.310	58.500	55.650	0.110	0.189%	8.68万	0.00亿	0.000%
2026-05-19	57.370	58.200	59.480	56.110	2.900	5.244%	10.46万	0.00亿	0.000%
2026-05-18	57.000	55.300	57.380	54.800	-2.410	-4.176%	9.72万	0.00亿	0.000%
2026-05-15	61.720	57.710	62.010	56.890	-4.760	-7.620%	12.47万	0.00亿	0.000%
2026-05-14	60.990	62.470	65.100	59.600	1.480	2.427%	14.70万	0.00亿	0.000%
2026-05-13	54.800	60.990	63.420	53.890	6.620	12.176%	15.37万	0.00亿	0.000%
2026-05-12	54.170	54.370	54.690	52.360	-0.340	-0.621%	8.44万	0.00亿	0.000%
2026-05-11	52.940	54.710	55.980	51.960	1.980	3.755%	12.24万	0.00亿	0.000%
2026-05-08	50.670	52.730	54.540	50.200	1.730	3.392%	9.04万	0.00亿	0.000%
2026-05-07	48.730	51.000	51.410	48.060	2.310	4.744%	8.33万	0.00亿	0.000%
2026-05-06	48.090	48.690	49.500	46.500	0.800	1.670%	7.53万	0.00亿	0.000%
2026-04-30	47.380	47.890	49.450	46.470	0.530	1.119%	7.54万	0.00亿	0.000%
2026-04-29	48.510	47.360	48.670	46.700	-0.640	-1.333%	6.19万	0.00亿	0.000%
2026-04-28	47.200	48.000	48.480	46.550	-0.050	-0.104%	7.53万	0.00亿	0.000%
2026-04-27	45.880	48.050	48.710	42.000	0.980	2.082%	14.73万	0.00亿	0.000%
2026-04-24	45.220	47.070	47.600	44.770	1.510	3.314%	8.13万	0.00亿	0.000%
2026-04-23	44.960	45.560	47.970	44.850	0.640	1.425%	8.40万	0.00亿	0.000%
2026-04-22	44.890	44.920	45.630	44.250	-0.260	-0.575%	5.28万	0.00亿	0.000%
2026-04-21	43.890	45.180	45.550	43.130	1.420	3.245%	5.89万	0.00亿	0.000%
2026-04-20	43.680	43.760	46.580	43.330	0.310	0.713%	7.82万	0.00亿	0.000%
2026-04-17	40.480	43.450	44.990	39.520	2.930	7.231%	10.03万	0.00亿	0.000%
2026-04-16	37.890	40.520	40.900	37.600	3.010	8.025%	7.18万	0.00亿	0.000%
2026-04-15	37.780	37.510	38.860	37.430	0.090	0.241%	4.29万	0.00亿	0.000%
2026-04-14	37.060	37.420	37.500	36.880	0.600	1.630%	2.47万	0.00亿	0.000%
2026-04-13	37.850	36.820	37.850	36.550	-0.970	-2.567%	2.87万	0.00亿	0.000%
2026-04-10	36.890	37.790	38.980	36.200	1.490	4.105%	4.30万	0.00亿	0.000%
2026-04-09	36.000	36.300	36.500	35.070	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-08	35.000	36.100	36.350	34.730	0.000	0.000%	3.40万	0.00亿	0.000%
2026-04-07	34.340	33.900	35.450	33.870	0.000	0.000%	3.00万	0.00亿	0.000%
2026-04-03	36.340	34.270	36.690	33.950	0.000	0.000%	3.03万	0.00亿	0.000%
2026-04-02	36.490	35.760	36.910	35.420	0.000	0.000%	2.01万	0.00亿	0.000%
2026-04-01	36.870	36.490	37.410	36.150	0.000	0.000%	1.87万	0.00亿	0.000%