盛景微（603375）历史行情

以下为盛景微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
2026-10-14	39.410	38.720	39.650	38.250	-0.740	-1.875%	2.07万	0.00亿	0.000%
2026-10-13	37.370	39.460	40.200	36.010	1.100	2.868%	3.35万	0.00亿	0.000%
2026-10-12	40.240	38.360	40.350	38.210	-2.070	-5.120%	3.04万	0.00亿	0.000%
2026-10-09	41.820	40.430	42.100	38.580	-1.350	-3.231%	3.67万	0.00亿	0.000%
2026-10-08	43.860	41.780	44.450	41.360	-2.020	-4.612%	3.36万	0.00亿	0.000%
2026-10-07	47.000	43.800	47.500	43.800	-2.670	-5.746%	405.98万	1.84亿	6.365%
2026-10-06	47.000	43.800	47.500	43.800	-2.670	-5.746%	405.98万	1.84亿	6.365%
2026-10-05	47.000	43.800	47.500	43.800	-2.670	-5.746%	405.98万	1.84亿	6.365%
2026-10-02	47.000	43.800	47.500	43.800	-2.670	-5.746%	405.98万	1.84亿	6.365%
2026-10-01	47.000	43.800	47.500	43.800	-2.670	-5.746%	405.98万	1.84亿	6.365%
2026-09-30	47.000	43.800	47.500	43.800	-2.670	-5.746%	4.06万	0.00亿	0.000%
2026-09-29	48.580	46.470	48.580	46.100	-2.120	-4.363%	3.97万	0.00亿	0.000%
2026-09-28	48.750	48.590	49.500	46.110	-0.660	-1.340%	6.43万	0.00亿	0.000%
2026-09-27	44.500	49.250	49.250	44.300	4.480	10.007%	739.27万	3.45亿	11.591%
2026-09-24	44.500	49.250	49.250	44.300	4.480	10.007%	7.39万	0.00亿	0.000%
2026-09-23	47.940	44.770	47.950	44.760	-3.650	-7.538%	8.65万	0.00亿	0.000%
2026-09-22	52.800	48.420	54.730	48.420	-5.380	-10.000%	9.36万	0.00亿	0.000%
2026-09-21	53.010	53.800	54.010	50.960	2.110	4.082%	8.39万	0.00亿	0.000%
2026-09-18	48.550	51.690	51.690	47.480	4.700	10.002%	10.68万	0.00亿	0.000%
2026-09-17	47.150	46.990	49.300	46.860	-0.460	-0.969%	3.00万	0.00亿	0.000%
2026-09-16	44.870	47.450	48.100	44.700	2.490	5.538%	3.55万	0.00亿	0.000%
2026-09-15	43.380	44.960	46.180	43.380	1.580	3.642%	2.35万	0.00亿	0.000%
2026-09-14	43.500	43.380	44.180	42.500	-0.110	-0.253%	1.43万	0.00亿	0.000%
2026-09-11	44.910	43.490	45.000	42.770	-1.870	-4.123%	2.23万	0.00亿	0.000%
2026-09-10	46.690	45.360	46.690	45.000	-1.330	-2.849%	1.62万	0.00亿	0.000%
2026-09-09	46.760	46.690	47.330	45.860	-0.100	-0.214%	2.49万	0.00亿	0.000%
2026-09-08	45.600	46.790	47.500	45.020	1.170	2.565%	3.75万	0.00亿	0.000%
2026-09-07	43.180	45.620	46.390	43.180	2.220	5.115%	3.69万	0.00亿	0.000%
2026-09-04	43.700	43.400	45.290	43.010	-0.300	-0.686%	3.29万	0.00亿	0.000%
2026-09-03	45.000	43.700	45.280	43.030	0.370	0.854%	5.95万	0.00亿	0.000%
2026-09-02	39.000	43.330	43.330	38.580	3.940	10.003%	3.56万	0.00亿	0.000%
2026-09-01	40.480	39.390	40.580	39.000	-1.180	-2.909%	1.92万	0.00亿	0.000%
2026-08-31	37.400	40.570	40.980	37.300	2.770	7.328%	2.86万	0.00亿	0.000%
2026-08-28	38.050	37.800	38.760	37.650	-0.230	-0.605%	1.11万	0.00亿	0.000%
2026-08-27	37.000	38.030	38.130	37.000	0.920	2.479%	1.08万	0.00亿	0.000%
2026-08-26	37.580	37.110	37.860	36.660	-0.400	-1.066%	0.85万	0.00亿	0.000%
2026-08-25	36.560	37.510	37.690	36.110	0.200	0.536%	1.32万	0.00亿	0.000%
2026-08-24	39.290	37.310	39.940	36.550	-1.900	-4.846%	1.54万	0.00亿	0.000%
2026-08-21	38.470	39.210	39.400	38.100	0.440	1.135%	1.34万	0.00亿	0.000%
2026-08-20	38.500	38.770	39.680	37.420	1.360	3.635%	2.02万	0.00亿	0.000%
2026-08-19	39.590	37.410	39.590	37.120	-2.270	-5.721%	1.48万	0.00亿	0.000%
2026-08-18	39.630	39.680	40.600	38.850	0.040	0.101%	1.24万	0.00亿	0.000%
2026-08-17	38.710	39.640	39.770	38.460	1.160	3.015%	1.12万	0.00亿	0.000%
2026-08-14	38.750	38.480	39.500	37.850	0.340	0.891%	1.03万	0.00亿	0.000%
2026-08-13	38.950	38.140	40.000	37.990	-0.420	-1.089%	1.68万	0.00亿	0.000%
2026-08-12	37.260	38.560	39.520	37.120	1.450	3.907%	2.04万	0.00亿	0.000%
2026-08-11	37.300	37.110	37.730	36.680	-0.280	-0.749%	1.40万	0.00亿	0.000%
2026-08-10	37.460	37.390	37.990	36.880	-0.070	-0.187%	1.70万	0.00亿	0.000%
2026-08-07	36.880	37.460	38.090	36.700	0.370	0.998%	2.58万	0.00亿	0.000%
2026-08-06	35.300	37.090	37.170	35.080	1.310	3.661%	2.65万	0.00亿	0.000%
2026-08-05	34.300	35.780	36.280	34.060	1.490	4.345%	2.98万	0.00亿	0.000%
2026-08-04	33.400	34.290	35.120	33.030	1.350	4.098%	3.09万	0.00亿	0.000%
2026-08-03	33.670	32.940	34.680	32.170	-0.520	-1.554%	3.36万	0.00亿	0.000%
2026-07-31	31.700	33.460	33.460	31.700	3.040	9.993%	2.81万	0.00亿	0.000%
2026-07-30	32.230	30.420	32.470	30.300	-2.100	-6.458%	2.26万	0.00亿	0.000%
2026-07-29	32.750	32.520	33.340	31.780	-0.610	-1.841%	2.10万	0.00亿	0.000%
2026-07-28	33.500	33.130	34.680	32.910	-0.820	-2.415%	1.70万	0.00亿	0.000%
2026-07-27	33.760	33.950	34.510	32.880	0.220	0.652%	1.89万	0.00亿	0.000%
2026-07-24	33.050	33.730	34.320	32.620	0.280	0.837%	1.75万	0.00亿	0.000%
2026-07-23	33.640	33.450	34.030	32.330	-0.190	-0.565%	1.76万	0.00亿	0.000%
2026-07-22	32.870	33.640	34.950	32.630	0.200	0.598%	2.89万	0.00亿	0.000%
2026-07-21	33.600	33.440	33.970	29.840	0.280	0.844%	3.46万	0.00亿	0.000%
2026-07-20	34.590	33.160	35.780	32.530	-1.710	-4.904%	3.88万	0.00亿	0.000%
2026-07-17	38.720	34.870	38.970	34.870	-3.870	-9.990%	2.90万	0.00亿	0.000%
2026-07-16	38.500	38.740	41.440	38.400	-1.750	-4.322%	2.41万	0.00亿	0.000%
2026-07-15	40.670	40.490	42.950	39.930	-1.250	-2.995%	2.54万	0.00亿	0.000%
2026-07-14	41.820	41.740	42.810	39.340	-1.460	-3.380%	4.58万	0.00亿	0.000%
2026-07-13	44.880	43.200	48.500	42.240	-2.300	-5.055%	4.35万	0.00亿	0.000%
2026-07-10	48.960	45.500	49.490	45.500	-3.400	-6.953%	3.96万	0.00亿	0.000%
2026-07-09	47.890	48.900	49.280	45.900	1.110	2.323%	4.26万	0.00亿	0.000%
2026-07-08	48.860	47.790	50.780	45.200	-1.310	-2.668%	3.93万	0.00亿	0.000%
2026-07-07	51.350	49.100	51.350	48.410	-1.710	-3.365%	5.53万	0.00亿	0.000%
2026-07-06	47.280	50.810	50.810	44.020	4.630	10.026%	5.33万	0.00亿	0.000%
2026-07-03	49.280	46.180	49.560	46.110	-3.380	-6.820%	3.92万	0.00亿	0.000%
2026-07-02	48.900	49.560	52.640	47.590	-0.740	-1.471%	5.22万	0.00亿	0.000%
2026-07-01	48.890	50.300	52.090	48.410	1.240	2.528%	4.94万	0.00亿	0.000%
2026-06-30	47.690	49.060	49.740	46.600	1.230	2.572%	4.28万	0.00亿	0.000%
2026-06-29	44.860	47.830	48.300	43.210	2.770	6.147%	4.41万	0.00亿	0.000%
2026-06-26	46.910	45.060	47.500	44.500	-2.150	-4.554%	2.94万	0.00亿	0.000%
2026-06-25	48.360	47.210	49.370	46.610	-1.720	-3.515%	3.28万	0.00亿	0.000%
2026-06-24	48.140	48.930	50.200	46.780	0.370	0.762%	3.60万	0.00亿	0.000%
2026-06-23	48.650	48.560	50.260	47.770	-0.240	-0.492%	3.07万	0.00亿	0.000%
2026-06-22	48.900	48.800	49.600	46.000	-0.590	-1.195%	4.15万	0.00亿	0.000%
2026-06-18	49.880	49.390	50.150	48.800	-0.270	-0.544%	2.99万	0.00亿	0.000%
2026-06-17	48.140	49.660	51.100	47.390	0.770	1.575%	3.87万	0.00亿	0.000%
2026-06-16	49.300	48.890	49.900	48.420	-0.740	-1.491%	3.27万	0.00亿	0.000%
2026-06-15	49.190	49.630	49.920	47.920	-0.120	-0.241%	3.65万	0.00亿	0.000%
2026-06-12	51.300	49.750	52.300	49.010	-1.050	-2.067%	3.75万	0.00亿	0.000%
2026-06-11	50.150	50.800	52.780	49.740	0.890	1.783%	6.28万	0.00亿	0.000%
2026-06-10	45.200	49.910	49.910	44.790	4.550	10.031%	4.30万	0.00亿	0.000%
2026-06-09	45.900	45.360	46.150	44.200	1.300	2.951%	2.17万	0.00亿	0.000%
2026-06-08	44.700	44.060	46.630	43.050	-3.030	-6.434%	3.00万	0.00亿	0.000%
2026-06-05	47.400	47.090	48.710	45.690	-0.970	-2.018%	2.83万	0.00亿	0.000%
2026-06-04	48.870	48.060	49.550	47.740	-1.360	-2.752%	2.57万	0.00亿	0.000%
2026-06-03	47.780	49.420	51.230	46.900	1.270	2.638%	5.09万	0.00亿	0.000%
2026-06-02	46.500	48.150	48.700	45.910	1.890	4.086%	3.83万	0.00亿	0.000%
2026-06-01	48.650	46.260	49.400	46.010	-2.440	-5.010%	3.82万	0.00亿	0.000%
2026-05-29	52.170	48.700	52.900	48.200	-4.060	-7.695%	5.01万	0.00亿	0.000%
2026-05-28	49.730	52.760	53.550	49.400	1.740	3.410%	5.01万	0.00亿	0.000%
2026-05-27	51.910	51.020	53.380	51.000	-2.670	-4.973%	5.18万	0.00亿	0.000%
2026-05-26	52.640	53.690	54.550	51.580	-0.720	-1.323%	5.34万	0.00亿	0.000%
2026-05-25	52.490	54.410	54.900	49.890	1.890	3.599%	7.61万	0.00亿	0.000%
2026-05-22	50.800	52.520	53.800	50.800	1.660	3.264%	6.90万	0.00亿	0.000%
2026-05-21	51.410	50.860	53.880	50.100	-1.740	-3.308%	6.77万	0.00亿	0.000%
2026-05-20	47.450	52.600	52.600	46.930	4.790	10.019%	6.75万	0.00亿	0.000%
2026-05-19	47.400	47.810	48.250	45.900	-0.050	-0.104%	3.21万	0.00亿	0.000%
2026-05-18	46.830	47.860	48.580	46.410	0.020	0.042%	3.10万	0.00亿	0.000%
2026-05-15	48.300	47.840	49.230	47.000	-0.940	-1.927%	4.65万	0.00亿	0.000%
2026-05-14	46.650	48.780	49.580	46.100	2.250	4.836%	6.84万	0.00亿	0.000%
2026-05-13	46.910	46.530	47.200	45.500	-0.190	-0.407%	3.41万	0.00亿	0.000%
2026-05-12	47.450	46.720	47.780	46.550	-1.170	-2.443%	4.85万	0.00亿	0.000%
2026-05-11	47.630	47.890	49.340	47.100	0.280	0.588%	7.32万	0.00亿	0.000%
2026-05-08	45.900	47.610	48.780	45.450	1.220	2.630%	8.34万	0.00亿	0.000%
2026-05-07	45.430	46.390	48.160	44.350	1.180	2.610%	8.99万	0.00亿	0.000%
2026-05-06	46.670	45.210	47.200	45.210	0.060	0.133%	10.37万	0.00亿	0.000%
2026-04-30	40.890	45.150	45.150	40.890	4.110	10.015%	6.15万	0.00亿	0.000%
2026-04-29	39.900	41.040	41.690	39.900	-0.260	-0.630%	1.47万	0.00亿	0.000%
2026-04-28	41.920	41.300	42.010	40.700	-0.920	-2.179%	2.17万	0.00亿	0.000%
2026-04-27	41.550	42.220	42.650	41.550	0.250	0.596%	2.41万	0.00亿	0.000%
2026-04-24	42.050	41.970	42.670	41.300	-0.050	-0.119%	2.00万	0.00亿	0.000%
2026-04-23	41.980	42.020	43.300	41.780	0.030	0.071%	3.14万	0.00亿	0.000%
2026-04-22	40.230	41.990	42.490	40.230	0.640	1.548%	2.26万	0.00亿	0.000%
2026-04-21	41.270	41.350	41.390	40.760	-0.230	-0.553%	2.39万	0.00亿	0.000%
2026-04-20	41.700	41.580	42.000	40.430	-1.110	-2.600%	5.91万	0.00亿	0.000%
2026-04-17	39.630	42.690	43.600	39.400	0.000	0.000%	8.76万	0.00亿	0.000%
2026-04-16	39.140	39.630	40.070	38.800	0.480	1.230%	1.68万	0.66亿	2.630%
2026-04-15	39.730	39.150	40.180	39.130	0.000	0.000%	1.33万	0.00亿	0.000%
2026-04-14	40.080	39.710	40.080	39.160	0.070	0.177%	1.42万	0.00亿	0.000%
2026-04-13	38.860	39.640	40.090	38.400	0.000	0.000%	2.59万	0.00亿	0.000%
2026-04-10	38.620	38.980	39.370	38.410	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-09	38.400	38.410	38.780	38.180	0.000	0.000%	1.40万	0.00亿	0.000%
2026-04-08	38.150	38.510	38.660	37.680	0.000	0.000%	1.68万	0.00亿	0.000%
2026-04-07	36.900	37.570	37.950	36.780	0.000	0.000%	0.91万	0.00亿	0.000%
2026-04-03	37.160	36.760	37.400	36.190	0.000	0.000%	1.14万	0.00亿	0.000%
2026-04-02	36.920	37.160	37.980	36.920	0.000	0.000%	1.57万	0.00亿	0.000%
2026-04-01	37.400	37.060	37.400	36.510	0.000	0.000%	0.98万	0.00亿	0.000%