盛帮股份（301233）历史行情

以下为盛帮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
2026-10-02	36.080	36.580	37.380	35.070	0.920	2.580%	182.31万	0.66亿	4.630%
2026-10-01	36.080	36.580	37.380	35.070	0.920	2.580%	182.31万	0.66亿	4.630%
2026-09-30	36.080	36.580	37.380	35.070	0.920	2.580%	1.82万	0.00亿	0.000%
2026-09-29	35.940	35.660	37.000	35.490	0.590	1.682%	2.37万	0.00亿	0.000%
2026-09-28	35.820	35.070	35.870	33.600	-0.750	-2.094%	1.76万	0.00亿	0.000%
2026-09-27	37.430	35.820	37.690	35.200	-1.750	-4.658%	344.88万	1.25亿	8.759%
2026-09-24	37.430	35.820	37.690	35.200	-1.750	-4.658%	3.45万	0.00亿	0.000%
2026-09-23	34.670	37.570	37.670	34.130	3.530	10.370%	3.55万	0.00亿	0.000%
2026-09-22	33.500	34.040	34.760	33.010	0.590	1.764%	2.05万	0.00亿	0.000%
2026-09-21	31.480	33.450	33.880	31.470	1.970	6.258%	1.65万	0.00亿	0.000%
2026-09-18	31.110	31.480	31.670	31.070	0.370	1.189%	0.55万	0.00亿	0.000%
2026-09-17	31.060	31.110	31.480	30.800	0.110	0.355%	0.83万	0.00亿	0.000%
2026-09-16	30.960	31.000	31.380	30.680	0.070	0.226%	0.70万	0.00亿	0.000%
2026-09-15	31.800	30.930	31.800	30.860	-0.700	-2.213%	0.52万	0.00亿	0.000%
2026-09-14	31.770	31.630	31.970	31.040	0.000	0.000%	0.64万	0.00亿	0.000%
2026-09-11	31.930	31.630	31.930	30.860	-0.300	-0.940%	0.70万	0.00亿	0.000%
2026-09-10	32.610	31.930	32.610	31.930	-0.680	-2.085%	0.71万	0.00亿	0.000%
2026-09-09	32.400	32.610	33.110	32.400	-0.100	-0.306%	0.78万	0.00亿	0.000%
2026-09-08	33.460	32.710	33.630	32.500	-0.750	-2.241%	1.02万	0.00亿	0.000%
2026-09-07	33.130	33.460	33.950	32.600	0.290	0.874%	1.18万	0.00亿	0.000%
2026-09-04	32.770	33.170	33.480	32.650	0.560	1.717%	1.47万	0.00亿	0.000%
2026-09-03	32.930	32.610	33.330	32.610	-0.210	-0.640%	1.00万	0.00亿	0.000%
2026-09-02	32.940	32.820	33.170	32.390	-0.120	-0.364%	1.05万	0.00亿	0.000%
2026-09-01	33.150	32.940	33.500	32.600	-0.300	-0.903%	1.23万	0.00亿	0.000%
2026-08-31	33.150	33.240	33.240	32.370	-0.060	-0.180%	1.11万	0.00亿	0.000%
2026-08-28	33.340	33.300	33.610	33.110	0.220	0.665%	0.85万	0.00亿	0.000%
2026-08-27	33.100	33.080	33.410	32.710	-0.080	-0.241%	0.69万	0.00亿	0.000%
2026-08-26	33.480	33.160	33.690	33.010	-0.010	-0.030%	0.76万	0.00亿	0.000%
2026-08-25	32.750	33.170	33.300	32.160	0.470	1.437%	1.36万	0.00亿	0.000%
2026-08-24	32.780	32.700	33.650	32.470	-0.370	-1.119%	0.75万	0.00亿	0.000%
2026-08-21	32.450	33.070	33.230	32.160	0.240	0.731%	0.69万	0.00亿	0.000%
2026-08-20	32.740	32.830	33.230	32.490	0.340	1.046%	0.55万	0.00亿	0.000%
2026-08-19	33.620	32.490	33.760	32.360	-1.410	-4.159%	0.76万	0.00亿	0.000%
2026-08-18	33.680	33.900	34.040	33.450	-0.040	-0.118%	0.63万	0.00亿	0.000%
2026-08-17	33.680	33.940	34.110	33.360	0.440	1.313%	0.90万	0.00亿	0.000%
2026-08-14	34.120	33.500	34.120	33.140	-0.210	-0.623%	0.68万	0.00亿	0.000%
2026-08-13	34.430	33.710	35.120	33.710	-0.710	-2.063%	0.84万	0.00亿	0.000%
2026-08-12	34.220	34.420	34.700	33.790	0.190	0.555%	0.81万	0.00亿	0.000%
2026-08-11	35.370	34.230	35.370	33.700	-1.870	-5.180%	2.34万	0.00亿	0.000%
2026-08-10	33.410	36.100	36.200	32.800	2.590	7.729%	1.40万	0.00亿	0.000%
2026-08-07	32.620	33.510	33.780	32.230	0.890	2.728%	0.99万	0.00亿	0.000%
2026-08-06	31.970	32.620	32.760	31.610	0.570	1.778%	0.66万	0.00亿	0.000%
2026-08-05	31.800	32.050	32.090	31.530	0.250	0.786%	0.78万	0.00亿	0.000%
2026-08-04	31.600	31.800	32.170	31.400	0.370	1.177%	0.65万	0.00亿	0.000%
2026-08-03	30.560	31.430	31.490	30.400	1.030	3.388%	0.78万	0.00亿	0.000%
2026-07-31	29.710	30.400	30.940	29.710	0.960	3.261%	0.68万	0.00亿	0.000%
2026-07-30	30.520	29.440	31.200	29.030	-1.080	-3.539%	1.03万	0.00亿	0.000%
2026-07-29	29.380	30.520	30.830	29.380	1.000	3.388%	1.01万	0.00亿	0.000%
2026-07-28	29.320	29.520	30.120	28.680	0.420	1.443%	0.93万	0.00亿	0.000%
2026-07-27	28.080	29.100	29.330	27.810	0.900	3.191%	0.80万	0.00亿	0.000%
2026-07-24	29.110	28.200	29.110	28.010	-0.680	-2.355%	0.61万	0.00亿	0.000%
2026-07-23	28.590	28.880	29.150	28.200	0.720	2.557%	0.78万	0.00亿	0.000%
2026-07-22	28.760	28.160	29.000	27.850	-0.590	-2.052%	0.82万	0.00亿	0.000%
2026-07-21	28.450	28.750	29.170	26.900	0.450	1.590%	1.00万	0.00亿	0.000%
2026-07-20	30.340	28.300	30.840	27.670	-1.440	-4.842%	1.19万	0.00亿	0.000%
2026-07-17	32.160	29.740	32.920	29.700	-2.130	-6.683%	0.97万	0.00亿	0.000%
2026-07-16	31.180	31.870	32.440	30.600	0.460	1.465%	0.85万	0.00亿	0.000%
2026-07-15	31.810	31.410	32.180	31.210	-0.400	-1.257%	0.61万	0.00亿	0.000%
2026-07-14	30.780	31.810	31.850	30.720	0.580	1.857%	0.77万	0.00亿	0.000%
2026-07-13	33.280	31.230	33.320	31.160	-2.150	-6.441%	0.84万	0.00亿	0.000%
2026-07-10	31.520	33.380	34.350	31.520	1.670	5.266%	1.29万	0.00亿	0.000%
2026-07-09	31.910	31.710	32.180	30.350	-0.200	-0.627%	0.84万	0.00亿	0.000%
2026-07-08	32.760	31.910	33.010	31.800	-0.970	-2.950%	1.04万	0.00亿	0.000%
2026-07-07	35.000	32.880	35.380	32.770	-2.320	-6.591%	1.29万	0.00亿	0.000%
2026-07-06	37.850	35.200	38.380	35.200	-2.610	-6.903%	1.37万	0.00亿	0.000%
2026-07-03	37.100	37.810	38.680	36.700	0.630	1.694%	1.19万	0.00亿	0.000%
2026-07-02	36.980	37.180	38.310	36.530	0.140	0.378%	1.26万	0.00亿	0.000%
2026-07-01	37.440	37.040	37.970	36.580	-0.340	-0.910%	1.01万	0.00亿	0.000%
2026-06-30	37.700	37.380	38.180	36.830	-0.310	-0.822%	1.27万	0.00亿	0.000%
2026-06-29	40.860	37.690	40.870	37.000	-3.180	-7.781%	1.87万	0.00亿	0.000%
2026-06-26	42.000	40.870	42.600	40.790	-1.310	-3.106%	2.28万	0.00亿	0.000%
2026-06-25	41.990	42.180	43.170	40.540	-0.020	-0.047%	2.73万	0.00亿	0.000%
2026-06-24	41.420	42.200	42.200	39.540	0.400	0.957%	2.76万	0.00亿	0.000%
2026-06-23	38.760	41.800	42.180	38.120	3.130	8.094%	3.13万	0.00亿	0.000%
2026-06-22	38.290	38.670	38.770	35.800	0.380	0.992%	2.01万	0.00亿	0.000%
2026-06-18	37.110	38.290	38.420	36.760	0.923	2.470%	1.91万	0.00亿	0.000%
2026-06-17	37.217	37.367	37.790	36.657	-0.058	-0.155%	1.02万	0.00亿	0.000%
2026-06-16	37.374	37.425	37.783	35.990	0.072	0.193%	1.15万	0.00亿	0.000%
2026-06-15	37.769	37.353	37.769	37.023	-0.014	-0.037%	0.92万	0.00亿	0.000%
2026-06-12	37.970	37.367	39.282	36.607	-0.201	-0.535%	1.33万	0.00亿	0.000%
2026-06-11	38.034	37.568	38.766	36.865	-0.366	-0.965%	1.04万	0.00亿	0.000%
2026-06-10	37.690	37.934	40.759	36.722	0.258	0.685%	1.39万	0.00亿	0.000%
2026-06-09	37.575	37.676	38.651	36.793	0.818	2.219%	0.85万	0.00亿	0.000%
2026-06-08	38.285	36.858	38.508	36.356	-2.187	-5.601%	1.09万	0.00亿	0.000%
2026-06-05	39.268	39.045	39.598	37.317	-0.610	-1.538%	1.17万	0.00亿	0.000%
2026-06-04	39.791	39.655	40.437	39.304	-0.545	-1.356%	1.07万	0.00亿	0.000%
2026-06-03	41.261	40.200	42.309	39.856	-1.477	-3.544%	2.11万	0.00亿	0.000%
2026-06-02	43.291	41.677	44.489	41.175	-3.895	-8.547%	2.52万	0.00亿	0.000%
2026-06-01	46.655	45.572	47.365	44.933	-1.427	-3.036%	1.86万	0.00亿	0.000%
2026-05-29	47.623	46.999	49.610	46.834	-1.341	-2.774%	2.90万	0.00亿	0.000%
2026-05-28	46.189	48.340	49.057	45.873	1.764	3.787%	3.84万	0.00亿	0.000%
2026-05-27	44.840	46.576	47.623	43.786	1.470	3.259%	3.57万	0.00亿	0.000%
2026-05-26	43.650	45.106	45.106	42.438	1.428	3.269%	1.99万	0.00亿	0.000%
2026-05-25	42.933	43.678	43.743	42.093	0.602	1.398%	1.97万	0.00亿	0.000%
2026-05-22	41.957	43.076	43.463	41.885	1.119	2.667%	1.56万	0.00亿	0.000%
2026-05-21	43.162	41.957	43.937	41.885	-1.241	-2.873%	1.65万	0.00亿	0.000%
2026-05-20	43.320	43.198	43.320	42.266	-0.272	-0.626%	1.17万	0.00亿	0.000%
2026-05-19	43.980	43.470	44.453	42.603	-0.495	-1.126%	1.41万	0.00亿	0.000%
2026-05-18	43.320	43.965	44.360	42.165	0.645	1.489%	1.62万	0.00亿	0.000%
2026-05-15	43.908	43.320	44.725	42.897	-0.552	-1.258%	2.40万	0.00亿	0.000%
2026-05-14	43.470	43.872	44.661	42.940	0.143	0.327%	1.78万	0.00亿	0.000%
2026-05-13	42.144	43.729	43.886	41.455	1.270	2.991%	2.12万	0.00亿	0.000%
2026-05-12	43.262	42.459	43.262	41.383	-0.682	-1.581%	1.70万	0.00亿	0.000%
2026-05-11	42.474	43.141	43.635	42.086	1.069	2.541%	1.56万	0.00亿	0.000%
2026-05-08	41.957	42.072	42.509	40.759	0.050	0.119%	1.75万	0.00亿	0.000%
2026-05-07	41.455	42.022	42.115	41.082	0.567	1.368%	1.41万	0.00亿	0.000%
2026-05-06	41.025	41.455	41.563	40.451	0.796	1.958%	1.46万	0.00亿	0.000%
2026-04-30	40.451	40.659	40.846	40.028	0.595	1.485%	0.97万	0.00亿	0.000%
2026-04-29	39.282	40.064	40.437	39.131	0.567	1.436%	1.17万	0.00亿	0.000%
2026-04-28	39.454	39.497	40.207	39.060	0.050	0.127%	1.24万	0.00亿	0.000%
2026-04-27	39.691	39.447	40.881	38.658	0.237	0.604%	1.21万	0.00亿	0.000%
2026-04-24	38.307	39.210	39.648	38.300	0.559	1.446%	1.10万	0.00亿	0.000%
2026-04-23	39.088	38.651	39.088	38.443	-0.437	-1.118%	0.63万	0.00亿	0.000%
2026-04-22	39.010	39.088	39.296	38.802	-0.180	-0.458%	0.72万	0.00亿	0.000%
2026-04-21	39.339	39.268	39.425	38.866	-0.114	-0.289%	0.82万	0.00亿	0.000%
2026-04-20	38.845	39.382	39.454	38.579	0.537	1.382%	0.94万	0.00亿	0.000%
2026-04-17	38.443	38.845	38.988	38.034	0.545	1.423%	0.84万	0.00亿	0.000%
2026-04-16	37.389	38.300	38.393	37.295	0.962	2.576%	0.84万	0.00亿	0.000%
2026-04-15	37.668	37.338	37.833	37.260	-0.108	-0.288%	0.46万	0.00亿	0.000%
2026-04-14	37.625	37.446	37.704	37.016	0.050	0.134%	0.42万	0.00亿	0.000%
2026-04-13	37.281	37.396	37.439	36.743	-0.021	-0.056%	0.58万	0.00亿	0.000%
2026-04-10	36.779	37.417	37.661	36.772	0.817	2.232%	0.66万	0.00亿	0.000%
2026-04-09	37.367	36.600	37.403	36.320	-0.803	-2.147%	0.58万	0.00亿	0.000%
2026-04-08	36.722	37.403	37.439	36.722	1.413	3.926%	0.91万	0.00亿	0.000%
2026-04-07	35.617	35.990	36.485	35.366	0.000	0.000%	0.89万	0.00亿	0.000%
2026-04-03	37.066	35.574	37.152	35.574	0.000	0.000%	0.73万	0.00亿	0.000%
2026-04-02	37.869	36.636	38.192	29.722	0.000	0.000%	1.08万	0.00亿	0.000%
2026-04-01	36.205	37.260	39.282	36.205	0.000	0.000%	1.49万	0.00亿	0.000%