盛和资源（600392）历史行情

以下为盛和资源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
2026-10-05	20.280	20.170	20.480	20.080	-0.100	-0.493%	1,791.21万	3.63亿	1.022%
2026-10-02	20.280	20.170	20.480	20.080	-0.100	-0.493%	1,791.21万	3.63亿	1.022%
2026-10-01	20.280	20.170	20.480	20.080	-0.100	-0.493%	1,791.21万	3.63亿	1.022%
2026-09-30	20.280	20.170	20.480	20.080	-0.100	-0.493%	17.91万	0.00亿	0.000%
2026-09-29	20.200	20.270	20.370	20.050	0.140	0.695%	19.68万	0.00亿	0.000%
2026-09-28	21.080	20.130	21.140	20.010	-1.220	-5.714%	41.43万	0.00亿	0.000%
2026-09-27	21.730	21.350	21.830	21.250	-0.430	-1.974%	2,654.64万	5.70亿	1.514%
2026-09-24	21.730	21.350	21.830	21.250	-0.430	-1.974%	26.55万	0.00亿	0.000%
2026-09-23	22.150	21.780	22.150	21.720	-0.410	-1.848%	24.65万	0.00亿	0.000%
2026-09-22	22.400	22.190	22.510	22.070	-0.010	-0.045%	39.29万	0.00亿	0.000%
2026-09-21	21.900	22.200	22.490	21.880	0.660	3.064%	47.27万	0.00亿	0.000%
2026-09-18	21.590	21.540	21.660	21.320	0.220	1.032%	29.32万	0.00亿	0.000%
2026-09-17	21.600	21.320	22.030	21.310	-0.570	-2.604%	33.66万	0.00亿	0.000%
2026-09-16	21.200	21.890	22.020	21.050	0.600	2.818%	38.88万	0.00亿	0.000%
2026-09-15	21.060	21.290	21.520	21.020	0.230	1.092%	32.50万	0.00亿	0.000%
2026-09-14	20.750	21.060	21.140	20.610	0.080	0.381%	22.49万	0.00亿	0.000%
2026-09-11	21.500	20.980	21.530	20.500	-0.870	-3.982%	54.37万	0.00亿	0.000%
2026-09-10	22.000	21.850	22.150	21.750	-0.420	-1.886%	30.26万	0.00亿	0.000%
2026-09-09	21.820	22.270	22.390	21.790	0.400	1.829%	39.80万	0.00亿	0.000%
2026-09-08	21.860	21.870	22.050	21.760	0.020	0.092%	27.86万	0.00亿	0.000%
2026-09-07	21.610	21.850	21.950	21.510	0.120	0.552%	26.58万	0.00亿	0.000%
2026-09-04	22.390	21.730	22.570	21.610	-0.510	-2.293%	41.78万	0.00亿	0.000%
2026-09-03	22.190	22.240	22.360	22.000	0.270	1.229%	32.95万	0.00亿	0.000%
2026-09-02	22.320	21.970	22.350	21.710	-0.780	-3.429%	47.33万	0.00亿	0.000%
2026-09-01	23.340	22.750	23.370	22.710	-0.510	-2.193%	39.02万	0.00亿	0.000%
2026-08-31	22.510	23.260	23.270	22.320	0.330	1.439%	48.84万	0.00亿	0.000%
2026-08-28	23.200	22.930	23.300	22.730	-0.300	-1.291%	50.86万	0.00亿	0.000%
2026-08-27	22.300	23.230	23.350	22.270	0.760	3.382%	69.37万	0.00亿	0.000%
2026-08-26	22.300	22.470	23.000	22.200	0.150	0.672%	49.02万	0.00亿	0.000%
2026-08-25	22.400	22.320	22.950	21.890	-0.520	-2.277%	49.89万	0.00亿	0.000%
2026-08-24	23.010	22.840	23.490	22.420	0.110	0.484%	61.88万	0.00亿	0.000%
2026-08-21	22.000	22.730	22.740	21.820	0.450	2.020%	49.94万	0.00亿	0.000%
2026-08-20	22.790	22.280	23.000	22.050	-0.030	-0.134%	51.69万	0.00亿	0.000%
2026-08-19	23.020	22.310	23.140	22.220	-1.320	-5.586%	62.03万	0.00亿	0.000%
2026-08-18	23.870	23.630	24.300	23.400	-0.530	-2.194%	59.36万	0.00亿	0.000%
2026-08-17	23.790	24.160	24.420	23.340	0.260	1.088%	82.49万	0.00亿	0.000%
2026-08-14	22.800	23.900	23.960	22.800	1.050	4.595%	95.75万	0.00亿	0.000%
2026-08-13	23.720	22.850	23.890	22.840	-0.860	-3.627%	77.88万	0.00亿	0.000%
2026-08-12	23.350	23.710	24.140	23.320	-0.150	-0.629%	66.41万	0.00亿	0.000%
2026-08-11	25.000	23.860	25.000	23.850	-1.530	-6.026%	111.32万	0.00亿	0.000%
2026-08-10	24.180	25.390	25.500	23.610	1.450	6.057%	133.97万	0.00亿	0.000%
2026-08-07	22.400	23.940	24.290	22.400	1.300	5.742%	130.99万	0.00亿	0.000%
2026-08-06	22.970	22.640	23.340	22.360	-0.020	-0.088%	119.10万	0.00亿	0.000%
2026-08-05	22.300	22.660	22.800	21.880	1.220	5.690%	108.27万	0.00亿	0.000%
2026-08-04	21.180	21.440	21.580	21.100	0.360	1.708%	59.46万	0.00亿	0.000%
2026-08-03	20.690	21.080	21.240	20.500	0.380	1.836%	60.19万	0.00亿	0.000%
2026-07-31	20.750	20.700	21.150	20.600	0.620	3.088%	71.99万	0.00亿	0.000%
2026-07-30	20.220	20.080	20.690	19.710	-0.470	-2.287%	58.89万	0.00亿	0.000%
2026-07-29	20.050	20.550	20.820	19.570	0.450	2.239%	62.16万	0.00亿	0.000%
2026-07-28	20.520	20.100	20.780	20.000	-0.840	-4.011%	52.71万	0.00亿	0.000%
2026-07-27	20.380	20.940	20.950	20.110	0.680	3.356%	49.29万	0.00亿	0.000%
2026-07-24	21.040	20.260	21.120	20.220	-1.210	-5.636%	63.72万	0.00亿	0.000%
2026-07-23	21.010	21.470	21.800	21.000	0.450	2.141%	78.24万	0.00亿	0.000%
2026-07-22	21.100	21.020	21.770	20.810	-0.410	-1.913%	89.05万	0.00亿	0.000%
2026-07-21	20.100	21.430	21.640	19.600	1.620	8.178%	111.66万	0.00亿	0.000%
2026-07-20	21.440	19.810	21.630	19.310	-1.340	-6.336%	100.35万	0.00亿	0.000%
2026-07-17	22.490	21.150	22.740	21.050	-1.550	-6.828%	84.15万	0.00亿	0.000%
2026-07-16	23.000	22.700	23.700	22.510	-0.860	-3.650%	72.21万	0.00亿	0.000%
2026-07-15	24.260	23.560	24.510	23.420	-0.380	-1.587%	96.32万	0.00亿	0.000%
2026-07-14	23.000	23.940	23.990	22.480	0.980	4.268%	99.76万	0.00亿	0.000%
2026-07-13	24.360	22.960	24.740	22.930	-1.030	-4.293%	86.00万	0.00亿	0.000%
2026-07-10	24.290	23.990	25.570	23.990	-0.560	-2.281%	90.01万	0.00亿	0.000%
2026-07-09	24.170	24.550	24.640	22.630	0.380	1.572%	103.45万	0.00亿	0.000%
2026-07-08	25.380	24.170	25.890	24.110	-1.410	-5.512%	84.54万	0.00亿	0.000%
2026-07-07	26.250	25.580	27.170	25.500	-0.730	-2.775%	85.18万	0.00亿	0.000%
2026-07-06	28.640	26.310	29.490	26.200	-2.340	-8.168%	135.01万	0.00亿	0.000%
2026-07-03	29.650	28.650	29.970	28.310	-0.940	-3.177%	111.71万	0.00亿	0.000%
2026-07-02	27.980	29.590	30.960	27.400	0.870	3.029%	158.09万	0.00亿	0.000%
2026-07-01	29.300	28.720	30.250	28.550	-0.750	-2.545%	103.88万	0.00亿	0.000%
2026-06-30	28.310	29.470	29.690	27.950	1.160	4.097%	109.48万	0.00亿	0.000%
2026-06-29	29.670	28.310	30.380	27.840	-1.510	-5.064%	155.83万	0.00亿	0.000%
2026-06-26	31.510	29.820	32.240	29.800	-2.080	-6.520%	154.89万	0.00亿	0.000%
2026-06-25	30.810	31.900	32.800	29.910	0.600	1.917%	184.51万	0.00亿	0.000%
2026-06-24	30.680	31.300	31.300	29.400	0.570	1.855%	207.24万	0.00亿	0.000%
2026-06-23	33.890	30.730	33.890	30.730	-3.450	-10.094%	227.50万	0.00亿	0.000%
2026-06-22	32.480	34.180	34.300	31.900	2.820	8.992%	294.86万	0.00亿	0.000%
2026-06-18	28.700	31.360	31.360	28.700	2.880	10.112%	266.96万	0.00亿	0.000%
2026-06-17	28.730	28.480	29.620	27.980	-0.250	-0.870%	259.01万	0.00亿	0.000%
2026-06-16	26.100	28.730	28.730	25.940	2.640	10.119%	197.49万	0.00亿	0.000%
2026-06-15	25.700	26.090	26.240	24.860	0.590	2.314%	165.78万	0.00亿	0.000%
2026-06-12	25.150	25.500	26.580	25.000	0.530	2.123%	169.35万	0.00亿	0.000%
2026-06-11	24.000	24.970	25.200	23.540	1.440	6.120%	147.87万	0.00亿	0.000%
2026-06-10	23.120	23.530	24.610	22.870	0.410	1.773%	93.31万	0.00亿	0.000%
2026-06-09	22.530	23.120	23.130	21.750	1.040	4.710%	66.51万	0.00亿	0.000%
2026-06-08	22.710	22.080	23.380	21.930	-1.420	-6.043%	61.22万	0.00亿	0.000%
2026-06-05	22.770	23.500	24.200	22.710	0.630	2.755%	95.06万	0.00亿	0.000%
2026-06-04	22.200	22.870	23.150	21.700	0.310	1.374%	66.21万	0.00亿	0.000%
2026-06-03	21.900	22.560	22.840	21.690	0.440	1.989%	57.66万	0.00亿	0.000%
2026-06-02	21.370	22.120	22.380	21.000	0.730	3.413%	51.31万	0.00亿	0.000%
2026-06-01	21.450	21.390	21.820	21.200	-0.200	-0.926%	29.77万	0.00亿	0.000%
2026-05-29	22.700	21.590	22.920	21.490	-1.340	-5.844%	63.77万	0.00亿	0.000%
2026-05-28	22.150	22.930	23.150	21.880	0.680	3.056%	55.17万	0.00亿	0.000%
2026-05-27	23.100	22.250	23.320	22.040	-0.970	-4.177%	49.51万	0.00亿	0.000%
2026-05-26	22.900	23.220	23.380	22.450	0.040	0.173%	52.71万	0.00亿	0.000%
2026-05-25	23.680	23.180	23.870	22.850	-0.320	-1.362%	49.57万	0.00亿	0.000%
2026-05-22	22.950	23.500	23.510	22.780	0.730	3.206%	42.64万	0.00亿	0.000%
2026-05-21	23.510	22.770	24.040	22.710	-0.700	-2.983%	53.10万	0.00亿	0.000%
2026-05-20	22.710	23.470	23.920	22.350	0.450	1.955%	68.96万	0.00亿	0.000%
2026-05-19	23.650	23.020	23.690	22.510	-0.730	-3.074%	58.57万	0.00亿	0.000%
2026-05-18	24.240	23.750	24.350	23.520	-1.090	-4.388%	65.80万	0.00亿	0.000%
2026-05-15	24.920	24.840	25.880	24.540	-0.060	-0.241%	71.45万	0.00亿	0.000%
2026-05-14	26.200	24.900	26.220	24.790	-1.290	-4.926%	72.13万	0.00亿	0.000%
2026-05-13	25.480	26.190	26.430	25.400	0.510	1.986%	63.57万	0.00亿	0.000%
2026-05-12	27.410	25.680	27.450	25.520	-1.610	-5.900%	104.94万	0.00亿	0.000%
2026-05-11	26.380	27.290	27.520	26.180	1.090	4.160%	103.77万	0.00亿	0.000%
2026-05-08	26.300	26.200	26.560	25.830	-0.420	-1.578%	63.85万	0.00亿	0.000%
2026-05-07	26.380	26.620	26.830	26.200	0.240	0.910%	71.09万	0.00亿	0.000%
2026-05-06	25.780	26.380	26.450	25.240	0.650	2.526%	91.72万	0.00亿	0.000%
2026-04-30	25.890	25.730	26.290	25.510	-0.160	-0.618%	95.77万	0.00亿	0.000%
2026-04-29	23.720	25.890	25.890	23.690	2.380	10.123%	110.97万	0.00亿	0.000%
2026-04-28	24.000	23.510	24.260	23.430	-0.470	-1.960%	47.44万	0.00亿	0.000%
2026-04-27	24.500	23.980	24.760	23.900	-0.700	-2.836%	52.70万	0.00亿	0.000%
2026-04-24	24.680	24.680	24.850	24.190	0.020	0.081%	62.30万	0.00亿	0.000%
2026-04-23	26.830	24.660	27.070	24.430	-2.420	-8.936%	130.79万	0.00亿	0.000%
2026-04-22	26.900	27.080	27.280	26.510	-0.030	-0.111%	66.02万	0.00亿	0.000%
2026-04-21	26.620	27.110	27.660	26.240	0.500	1.879%	87.11万	0.00亿	0.000%
2026-04-20	25.710	26.610	26.690	25.510	0.730	2.821%	94.09万	0.00亿	0.000%
2026-04-17	24.900	25.880	26.350	24.850	0.770	3.067%	91.34万	0.00亿	0.000%
2026-04-16	24.210	25.110	25.200	24.130	0.850	3.504%	75.19万	0.00亿	0.000%
2026-04-15	24.900	24.260	25.090	24.100	-0.520	-2.098%	63.43万	0.00亿	0.000%
2026-04-14	25.250	24.780	25.570	24.400	-0.410	-1.628%	71.04万	0.00亿	0.000%
2026-04-13	25.350	25.190	25.580	24.800	0.320	1.287%	69.47万	0.00亿	0.000%
2026-04-10	24.970	24.870	25.280	24.660	-0.100	-0.400%	79.34万	0.00亿	0.000%
2026-04-09	24.400	24.970	25.390	24.150	0.540	2.210%	103.19万	0.00亿	0.000%
2026-04-08	24.200	24.430	24.550	23.970	0.000	0.000%	106.16万	0.00亿	0.000%
2026-04-07	22.210	23.720	23.790	22.110	0.000	0.000%	101.41万	0.00亿	0.000%
2026-04-03	22.080	22.200	22.630	21.890	0.000	0.000%	43.85万	0.00亿	0.000%
2026-04-02	22.400	22.070	22.500	21.860	0.000	0.000%	40.30万	0.00亿	0.000%
2026-04-01	22.610	22.640	22.850	22.310	0.000	0.000%	62.09万	0.00亿	0.000%