杉杉股份（600884）历史行情

以下为杉杉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
2026-10-09	11.750	11.990	12.150	11.670	0.120	1.011%	74.89万	0.00亿	0.000%
2026-10-08	11.520	11.870	11.940	11.520	0.360	3.128%	65.97万	0.00亿	0.000%
2026-10-07	11.500	11.510	11.730	11.410	-0.070	-0.604%	3,611.50万	4.17亿	1.968%
2026-10-06	11.500	11.510	11.730	11.410	-0.070	-0.604%	3,611.50万	4.17亿	1.968%
2026-10-05	11.500	11.510	11.730	11.410	-0.070	-0.604%	3,611.50万	4.17亿	1.968%
2026-10-02	11.500	11.510	11.730	11.410	-0.070	-0.604%	3,611.50万	4.17亿	1.968%
2026-10-01	11.500	11.510	11.730	11.410	-0.070	-0.604%	3,611.50万	4.17亿	1.968%
2026-09-30	11.500	11.510	11.730	11.410	-0.070	-0.604%	36.12万	0.00亿	0.000%
2026-09-29	11.280	11.580	11.820	11.230	0.390	3.485%	52.48万	0.00亿	0.000%
2026-09-28	11.430	11.190	11.450	11.150	-0.350	-3.033%	31.00万	0.00亿	0.000%
2026-09-27	11.830	11.540	11.900	11.500	-0.380	-3.188%	4,815.47万	5.58亿	2.624%
2026-09-24	11.830	11.540	11.900	11.500	-0.380	-3.188%	48.15万	0.00亿	0.000%
2026-09-23	11.450	11.920	12.360	11.370	0.660	5.861%	96.38万	0.00亿	0.000%
2026-09-22	11.260	11.260	11.480	11.240	0.050	0.446%	32.60万	0.00亿	0.000%
2026-09-21	11.180	11.210	11.260	11.150	0.030	0.268%	21.40万	0.00亿	0.000%
2026-09-18	11.070	11.180	11.190	11.050	0.160	1.452%	25.52万	0.00亿	0.000%
2026-09-17	11.130	11.020	11.220	11.010	-0.170	-1.519%	22.44万	0.00亿	0.000%
2026-09-16	11.130	11.190	11.260	10.920	0.000	0.000%	32.53万	0.00亿	0.000%
2026-09-15	11.120	11.190	11.300	11.120	0.010	0.089%	20.83万	0.00亿	0.000%
2026-09-14	11.080	11.180	11.270	11.070	0.010	0.090%	16.08万	0.00亿	0.000%
2026-09-11	11.360	11.170	11.390	11.050	-0.280	-2.445%	32.67万	0.00亿	0.000%
2026-09-10	11.530	11.450	11.530	11.360	-0.100	-0.866%	18.84万	0.00亿	0.000%
2026-09-09	11.580	11.550	11.610	11.500	-0.070	-0.602%	20.69万	0.00亿	0.000%
2026-09-08	11.560	11.620	11.640	11.500	0.070	0.606%	20.79万	0.00亿	0.000%
2026-09-07	11.550	11.550	11.600	11.480	0.000	0.000%	20.25万	0.00亿	0.000%
2026-09-04	11.720	11.550	11.760	11.510	-0.120	-1.028%	30.13万	0.00亿	0.000%
2026-09-03	11.680	11.670	11.780	11.620	-0.010	-0.086%	19.69万	0.00亿	0.000%
2026-09-02	11.820	11.680	11.830	11.640	-0.220	-1.849%	29.68万	0.00亿	0.000%
2026-09-01	11.900	11.900	11.970	11.860	-0.020	-0.168%	28.44万	0.00亿	0.000%
2026-08-31	12.010	11.920	12.010	11.800	-0.120	-0.997%	33.35万	0.00亿	0.000%
2026-08-28	12.200	12.040	12.240	11.990	-0.110	-0.905%	40.15万	0.00亿	0.000%
2026-08-27	12.120	12.150	12.180	11.930	-0.030	-0.246%	44.58万	0.00亿	0.000%
2026-08-26	11.970	12.180	12.280	11.970	0.140	1.163%	43.28万	0.00亿	0.000%
2026-08-25	12.020	12.040	12.080	11.860	-0.060	-0.496%	30.15万	0.00亿	0.000%
2026-08-24	11.890	12.100	12.210	11.880	0.170	1.425%	51.88万	0.00亿	0.000%
2026-08-21	11.530	11.930	11.940	11.510	0.280	2.403%	42.50万	0.00亿	0.000%
2026-08-20	11.760	11.650	11.780	11.590	-0.030	-0.257%	29.75万	0.00亿	0.000%
2026-08-19	11.880	11.680	12.010	11.670	-0.310	-2.585%	44.37万	0.00亿	0.000%
2026-08-18	12.170	11.990	12.280	11.960	-0.180	-1.479%	47.01万	0.00亿	0.000%
2026-08-17	12.100	12.170	12.180	11.910	0.060	0.495%	46.82万	0.00亿	0.000%
2026-08-14	11.970	12.110	12.450	11.960	0.120	1.001%	53.08万	0.00亿	0.000%
2026-08-13	12.240	11.990	12.250	11.980	-0.180	-1.479%	46.04万	0.00亿	0.000%
2026-08-12	12.030	12.170	12.470	12.000	0.040	0.330%	57.13万	0.00亿	0.000%
2026-08-11	12.130	12.130	12.400	12.120	0.060	0.497%	61.82万	0.00亿	0.000%
2026-08-10	12.200	12.070	12.290	11.910	-0.350	-2.818%	85.90万	0.00亿	0.000%
2026-08-07	12.310	12.420	12.540	11.980	-0.150	-1.193%	78.97万	0.00亿	0.000%
2026-08-06	12.730	12.570	12.770	12.450	-0.250	-1.950%	58.59万	0.00亿	0.000%
2026-08-05	12.610	12.820	12.850	12.590	0.140	1.104%	53.73万	0.00亿	0.000%
2026-08-04	12.610	12.680	12.790	12.580	0.060	0.475%	44.62万	0.00亿	0.000%
2026-08-03	12.630	12.620	12.720	12.460	-0.110	-0.864%	40.55万	0.00亿	0.000%
2026-07-31	12.840	12.730	13.000	12.680	-0.050	-0.391%	59.38万	0.00亿	0.000%
2026-07-30	12.900	12.780	13.070	12.720	-0.290	-2.219%	63.31万	0.00亿	0.000%
2026-07-29	12.610	13.070	13.130	12.330	0.460	3.648%	81.84万	0.00亿	0.000%
2026-07-28	12.530	12.610	12.850	12.510	-0.080	-0.630%	51.32万	0.00亿	0.000%
2026-07-27	12.350	12.690	12.820	12.320	0.380	3.087%	61.14万	0.00亿	0.000%
2026-07-24	12.510	12.310	12.850	12.300	-0.440	-3.451%	56.52万	0.00亿	0.000%
2026-07-23	12.480	12.750	12.770	12.400	0.220	1.756%	68.61万	0.00亿	0.000%
2026-07-22	12.300	12.530	12.840	12.210	0.080	0.643%	89.86万	0.00亿	0.000%
2026-07-21	11.580	12.450	12.450	11.410	1.130	9.982%	98.00万	0.00亿	0.000%
2026-07-20	11.720	11.320	11.850	11.110	-0.450	-3.823%	59.50万	0.00亿	0.000%
2026-07-17	12.130	11.770	12.210	11.640	-0.330	-2.727%	51.94万	0.00亿	0.000%
2026-07-16	12.070	12.100	12.250	11.910	-0.040	-0.329%	41.79万	0.00亿	0.000%
2026-07-15	12.100	12.140	12.450	12.060	-0.040	-0.328%	43.95万	0.00亿	0.000%
2026-07-14	12.050	12.180	12.200	11.780	0.170	1.415%	52.67万	0.00亿	0.000%
2026-07-13	12.100	12.010	12.390	11.940	0.250	2.126%	82.04万	0.00亿	0.000%
2026-07-10	12.000	11.760	12.070	11.600	-0.180	-1.508%	63.69万	0.00亿	0.000%
2026-07-09	12.360	11.940	12.450	11.490	-0.570	-4.556%	90.19万	0.00亿	0.000%
2026-07-08	13.210	12.510	13.230	12.500	-0.860	-6.432%	76.19万	0.00亿	0.000%
2026-07-07	13.180	13.370	13.550	13.090	0.230	1.750%	62.18万	0.00亿	0.000%
2026-07-06	13.050	13.140	13.460	12.920	0.070	0.536%	58.98万	0.00亿	0.000%
2026-07-03	13.220	13.070	13.350	13.050	-0.140	-1.060%	57.38万	0.00亿	0.000%
2026-07-02	13.380	13.210	13.640	13.200	-0.340	-2.509%	53.34万	0.00亿	0.000%
2026-07-01	13.700	13.550	13.800	13.230	0.000	0.000%	71.04万	0.00亿	0.000%
2026-06-30	13.100	13.550	13.670	13.000	0.360	2.729%	62.08万	0.00亿	0.000%
2026-06-29	13.180	13.190	13.350	12.980	0.020	0.152%	58.59万	0.00亿	0.000%
2026-06-26	13.980	13.170	14.090	13.160	-0.890	-6.330%	77.24万	0.00亿	0.000%
2026-06-25	14.480	14.060	14.510	13.970	-0.530	-3.633%	75.56万	0.00亿	0.000%
2026-06-24	14.410	14.590	14.740	14.150	0.040	0.275%	69.07万	0.00亿	0.000%
2026-06-23	14.490	14.550	14.900	14.320	0.100	0.692%	88.56万	0.00亿	0.000%
2026-06-22	13.660	14.450	14.450	13.440	0.600	4.332%	97.27万	0.00亿	0.000%
2026-06-18	14.130	13.850	14.260	13.780	-0.350	-2.465%	71.64万	0.00亿	0.000%
2026-06-17	14.120	14.200	14.370	14.000	0.130	0.924%	72.25万	0.00亿	0.000%
2026-06-16	13.740	14.070	14.250	13.580	0.360	2.626%	82.08万	0.00亿	0.000%
2026-06-15	13.780	13.710	13.970	13.550	0.090	0.661%	64.07万	0.00亿	0.000%
2026-06-12	13.280	13.620	13.840	13.180	0.520	3.969%	85.51万	0.00亿	0.000%
2026-06-11	13.000	13.100	13.330	12.900	0.020	0.153%	50.06万	0.00亿	0.000%
2026-06-10	13.250	13.080	13.380	12.970	-0.320	-2.388%	45.77万	0.00亿	0.000%
2026-06-09	13.280	13.400	13.490	12.990	0.320	2.446%	56.87万	0.00亿	0.000%
2026-06-08	13.280	13.080	13.650	12.930	-0.610	-4.456%	74.62万	0.00亿	0.000%
2026-06-05	13.580	13.690	14.080	13.410	0.110	0.810%	71.51万	0.00亿	0.000%
2026-06-04	13.760	13.580	13.780	13.470	-0.310	-2.232%	61.46万	0.00亿	0.000%
2026-06-03	14.000	13.890	14.220	13.690	-0.190	-1.349%	68.38万	0.00亿	0.000%
2026-06-02	14.150	14.080	14.290	13.590	-0.150	-1.054%	79.61万	0.00亿	0.000%
2026-06-01	14.520	14.230	14.880	14.180	-0.420	-2.867%	79.13万	0.00亿	0.000%
2026-05-29	15.400	14.650	15.430	14.620	-0.600	-3.934%	91.71万	0.00亿	0.000%
2026-05-28	14.770	15.250	15.300	14.650	0.380	2.555%	104.62万	0.00亿	0.000%
2026-05-27	14.670	14.870	15.100	14.620	0.170	1.156%	95.57万	0.00亿	0.000%
2026-05-26	14.500	14.700	14.790	14.160	0.210	1.449%	76.34万	0.00亿	0.000%
2026-05-25	14.880	14.490	14.950	14.340	-0.390	-2.621%	73.41万	0.00亿	0.000%
2026-05-22	14.500	14.880	14.950	14.290	0.420	2.905%	80.14万	0.00亿	0.000%
2026-05-21	15.300	14.460	15.650	14.440	-0.810	-5.305%	112.08万	0.00亿	0.000%
2026-05-20	14.830	15.270	15.450	14.680	0.300	2.004%	100.55万	0.00亿	0.000%
2026-05-19	15.140	14.970	15.350	14.770	-0.220	-1.448%	87.64万	0.00亿	0.000%
2026-05-18	15.120	15.190	15.350	14.780	-0.100	-0.654%	74.72万	0.00亿	0.000%
2026-05-15	15.500	15.290	15.700	15.180	-0.110	-0.714%	99.70万	0.00亿	0.000%
2026-05-14	16.100	15.400	16.140	15.390	-0.760	-4.703%	116.25万	0.00亿	0.000%
2026-05-13	16.120	16.160	16.290	15.950	0.040	0.248%	97.45万	0.00亿	0.000%
2026-05-12	16.570	16.120	16.640	15.910	-0.400	-2.421%	124.39万	0.00亿	0.000%
2026-05-11	16.690	16.520	17.040	16.380	-0.170	-1.019%	142.96万	0.00亿	0.000%
2026-05-08	16.800	16.690	17.700	16.570	-0.300	-1.766%	211.24万	0.00亿	0.000%
2026-05-07	17.600	16.990	17.600	16.890	-0.700	-3.957%	218.68万	0.00亿	0.000%
2026-05-06	16.810	17.690	18.070	16.800	1.040	6.246%	232.29万	0.00亿	0.000%
2026-04-30	17.180	16.650	17.530	16.500	-0.250	-1.479%	222.49万	0.00亿	0.000%
2026-04-29	15.530	16.900	17.040	15.420	1.140	7.234%	209.70万	0.00亿	0.000%
2026-04-28	15.940	15.760	16.120	15.600	-0.180	-1.129%	113.83万	0.00亿	0.000%
2026-04-27	15.130	15.940	16.580	15.090	0.820	5.423%	189.90万	0.00亿	0.000%
2026-04-24	14.960	15.120	15.280	14.720	0.160	1.070%	98.75万	0.00亿	0.000%
2026-04-23	15.500	14.960	15.500	14.660	-0.200	-1.319%	120.03万	0.00亿	0.000%
2026-04-22	15.050	15.160	15.740	15.050	0.360	2.432%	150.65万	0.00亿	0.000%
2026-04-21	14.480	14.800	15.030	14.120	0.340	2.351%	127.95万	0.00亿	0.000%
2026-04-20	14.750	14.460	14.910	14.370	-0.240	-1.633%	89.18万	0.00亿	0.000%
2026-04-17	14.750	14.700	15.580	14.630	-0.050	-0.339%	128.63万	0.00亿	0.000%
2026-04-16	15.090	14.750	15.180	14.140	-0.490	-3.215%	177.01万	0.00亿	0.000%
2026-04-15	15.410	15.240	15.650	15.050	-0.190	-1.231%	120.19万	0.00亿	0.000%
2026-04-14	15.240	15.430	15.500	15.100	0.260	1.714%	135.75万	0.00亿	0.000%
2026-04-13	14.800	15.170	15.250	14.660	0.000	0.000%	131.32万	0.00亿	0.000%
2026-04-10	14.020	14.810	15.090	14.020	0.000	0.000%	154.96万	0.00亿	0.000%
2026-04-09	13.510	14.000	14.330	13.420	0.000	0.000%	94.60万	0.00亿	0.000%
2026-04-08	13.300	13.670	13.680	13.220	0.000	0.000%	79.62万	0.00亿	0.000%
2026-04-07	13.050	13.040	13.160	12.920	0.000	0.000%	31.05万	0.00亿	0.000%
2026-04-03	13.190	13.010	13.300	12.840	0.000	0.000%	41.92万	0.00亿	0.000%
2026-04-02	13.340	13.140	13.440	13.080	0.000	0.000%	47.92万	0.00亿	0.000%
2026-04-01	13.480	13.410	13.580	13.210	0.000	0.000%	43.88万	0.00亿	0.000%