盛洋科技（603703）历史行情

以下为盛洋科技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	9.660	9.530	9.660	9.030	-0.180	-1.854%	11.57万	0.00亿	0.000%
2026-10-08	9.820	9.710	10.090	9.640	-0.050	-0.512%	8.66万	0.00亿	0.000%
2026-10-07	9.980	9.760	10.020	9.760	-0.120	-1.215%	694.32万	0.69亿	1.673%
2026-10-06	9.980	9.760	10.020	9.760	-0.120	-1.215%	694.32万	0.69亿	1.673%
2026-10-05	9.980	9.760	10.020	9.760	-0.120	-1.215%	694.32万	0.69亿	1.673%
2026-10-02	9.980	9.760	10.020	9.760	-0.120	-1.215%	694.32万	0.69亿	1.673%
2026-10-01	9.980	9.760	10.020	9.760	-0.120	-1.215%	694.32万	0.69亿	1.673%
2026-09-30	9.980	9.760	10.020	9.760	-0.120	-1.215%	6.94万	0.00亿	0.000%
2026-09-29	9.660	9.880	9.970	9.650	0.130	1.333%	7.99万	0.00亿	0.000%
2026-09-28	10.180	9.750	10.190	9.600	-0.480	-4.692%	11.65万	0.00亿	0.000%
2026-09-27	10.360	10.230	10.450	10.230	-0.200	-1.918%	833.24万	0.86亿	2.008%
2026-09-24	10.360	10.230	10.450	10.230	-0.200	-1.918%	8.33万	0.00亿	0.000%
2026-09-23	10.590	10.430	10.880	10.410	-0.160	-1.511%	13.05万	0.00亿	0.000%
2026-09-22	10.880	10.590	11.060	10.500	-0.290	-2.665%	20.29万	0.00亿	0.000%
2026-09-21	10.260	10.880	11.250	10.260	0.640	6.250%	23.74万	0.00亿	0.000%
2026-09-18	10.240	10.240	10.490	10.180	0.130	1.286%	11.85万	0.00亿	0.000%
2026-09-17	10.250	10.110	10.540	10.060	-0.240	-2.319%	11.34万	0.00亿	0.000%
2026-09-16	9.680	10.350	10.400	9.600	0.650	6.701%	18.61万	0.00亿	0.000%
2026-09-15	9.920	9.700	9.990	9.660	-0.280	-2.806%	8.56万	0.00亿	0.000%
2026-09-14	9.980	9.980	10.140	9.930	-0.070	-0.697%	10.39万	0.00亿	0.000%
2026-09-11	10.010	10.050	10.330	9.970	-0.100	-0.985%	10.90万	0.00亿	0.000%
2026-09-10	10.260	10.150	10.350	10.120	-0.240	-2.310%	10.11万	0.00亿	0.000%
2026-09-09	10.200	10.390	10.710	10.200	0.150	1.465%	14.21万	0.00亿	0.000%
2026-09-08	10.260	10.240	10.430	10.140	-0.080	-0.775%	12.76万	0.00亿	0.000%
2026-09-07	10.170	10.320	10.350	10.150	0.110	1.077%	7.78万	0.00亿	0.000%
2026-09-04	10.380	10.210	10.520	10.150	-0.140	-1.353%	9.82万	0.00亿	0.000%
2026-09-03	10.660	10.350	10.680	10.250	-0.290	-2.726%	10.40万	0.00亿	0.000%
2026-09-02	10.410	10.640	10.690	10.370	0.140	1.333%	10.98万	0.00亿	0.000%
2026-09-01	10.360	10.500	10.540	10.220	0.190	1.843%	9.96万	0.00亿	0.000%
2026-08-31	10.090	10.310	10.320	10.050	0.080	0.782%	7.28万	0.00亿	0.000%
2026-08-28	10.180	10.230	10.370	10.000	0.070	0.689%	9.01万	0.00亿	0.000%
2026-08-27	9.950	10.160	10.250	9.870	0.180	1.804%	12.08万	0.00亿	0.000%
2026-08-26	9.960	9.980	10.280	9.890	-0.080	-0.795%	14.05万	0.00亿	0.000%
2026-08-25	9.500	10.060	10.120	9.450	0.440	4.574%	18.79万	0.00亿	0.000%
2026-08-24	9.490	9.620	9.800	9.410	-0.050	-0.517%	11.55万	0.00亿	0.000%
2026-08-21	9.670	9.670	9.870	9.480	0.010	0.104%	11.08万	0.00亿	0.000%
2026-08-20	9.520	9.660	9.960	9.210	0.280	2.985%	20.64万	0.00亿	0.000%
2026-08-19	10.310	9.380	10.490	9.330	-0.810	-7.949%	24.35万	0.00亿	0.000%
2026-08-18	10.700	10.190	10.870	10.080	-0.540	-5.033%	32.01万	0.00亿	0.000%
2026-08-17	10.050	10.730	10.730	9.780	0.980	10.051%	25.02万	0.00亿	0.000%
2026-08-14	9.530	9.750	10.150	9.430	0.320	3.393%	19.19万	0.00亿	0.000%
2026-08-13	9.530	9.430	9.700	9.400	-0.060	-0.632%	8.42万	0.00亿	0.000%
2026-08-12	9.340	9.490	9.560	9.240	0.220	2.373%	6.42万	0.00亿	0.000%
2026-08-11	9.300	9.270	9.410	9.170	-0.100	-1.067%	5.38万	0.00亿	0.000%
2026-08-10	9.290	9.370	9.370	9.100	0.100	1.079%	6.68万	0.00亿	0.000%
2026-08-07	9.240	9.270	9.300	9.030	0.040	0.433%	7.29万	0.00亿	0.000%
2026-08-06	9.100	9.230	9.320	9.020	0.120	1.317%	7.32万	0.00亿	0.000%
2026-08-05	9.020	9.110	9.190	9.000	0.100	1.110%	8.24万	0.00亿	0.000%
2026-08-04	8.880	9.010	9.060	8.820	0.130	1.464%	8.04万	0.00亿	0.000%
2026-08-03	8.500	8.880	8.880	8.490	0.330	3.860%	7.22万	0.00亿	0.000%
2026-07-31	8.570	8.550	8.740	8.550	0.110	1.303%	8.11万	0.00亿	0.000%
2026-07-30	8.500	8.440	8.670	8.370	-0.160	-1.860%	7.07万	0.00亿	0.000%
2026-07-29	8.590	8.600	8.640	8.360	0.070	0.821%	9.79万	0.00亿	0.000%
2026-07-28	8.430	8.530	8.790	8.430	-0.040	-0.467%	10.63万	0.00亿	0.000%
2026-07-27	8.080	8.570	8.610	8.080	0.400	4.896%	8.82万	0.00亿	0.000%
2026-07-24	8.300	8.170	8.370	8.070	-0.210	-2.506%	5.97万	0.00亿	0.000%
2026-07-23	8.320	8.380	8.470	8.170	0.080	0.964%	10.02万	0.00亿	0.000%
2026-07-22	7.930	8.300	8.760	7.900	0.230	2.850%	20.73万	0.00亿	0.000%
2026-07-21	7.990	8.070	8.220	7.310	0.180	2.281%	13.68万	0.00亿	0.000%
2026-07-20	8.400	7.890	8.550	7.750	-0.510	-6.071%	13.13万	0.00亿	0.000%
2026-07-17	8.900	8.400	8.980	8.330	-0.570	-6.355%	12.13万	0.00亿	0.000%
2026-07-16	9.020	8.970	9.240	8.880	-0.080	-0.884%	9.10万	0.00亿	0.000%
2026-07-15	9.220	9.050	9.330	9.000	-0.270	-2.897%	8.61万	0.00亿	0.000%
2026-07-14	9.350	9.320	9.400	8.990	0.000	0.000%	9.52万	0.00亿	0.000%
2026-07-13	10.190	9.320	10.240	9.290	-0.830	-8.177%	13.08万	0.00亿	0.000%
2026-07-10	10.100	10.150	10.580	10.020	0.220	2.216%	15.31万	0.00亿	0.000%
2026-07-09	9.760	9.930	9.940	9.430	0.170	1.742%	8.64万	0.00亿	0.000%
2026-07-08	9.940	9.760	10.160	9.720	-0.190	-1.910%	8.34万	0.00亿	0.000%
2026-07-07	10.260	9.950	10.460	9.920	-0.300	-2.927%	11.02万	0.00亿	0.000%
2026-07-06	11.040	10.250	11.080	10.230	-0.800	-7.240%	17.10万	0.00亿	0.000%
2026-07-03	10.920	11.050	11.150	10.760	0.190	1.750%	15.00万	0.00亿	0.000%
2026-07-02	10.610	10.860	11.590	10.510	0.050	0.463%	22.33万	0.00亿	0.000%
2026-07-01	11.130	10.810	11.230	10.700	-0.290	-2.613%	12.40万	0.00亿	0.000%
2026-06-30	10.600	11.100	11.150	10.480	0.380	3.545%	12.29万	0.00亿	0.000%
2026-06-29	10.790	10.720	10.850	10.280	-0.100	-0.924%	13.38万	0.00亿	0.000%
2026-06-26	11.100	10.820	11.200	10.780	-0.490	-4.332%	14.11万	0.00亿	0.000%
2026-06-25	12.000	11.310	12.230	11.170	-0.620	-5.197%	14.23万	0.00亿	0.000%
2026-06-24	11.660	11.930	12.150	11.330	0.210	1.792%	13.73万	0.00亿	0.000%
2026-06-23	11.660	11.720	11.860	11.460	0.110	0.947%	12.39万	0.00亿	0.000%
2026-06-22	11.940	11.610	12.070	11.450	-0.330	-2.764%	13.78万	0.00亿	0.000%
2026-06-18	12.100	11.940	12.320	11.920	-0.280	-2.291%	11.84万	0.00亿	0.000%
2026-06-17	12.090	12.220	12.630	12.090	-0.110	-0.892%	14.76万	0.00亿	0.000%
2026-06-16	11.780	12.330	12.550	11.700	0.430	3.613%	22.58万	0.00亿	0.000%
2026-06-15	11.170	11.900	12.290	11.170	0.730	6.535%	21.39万	0.00亿	0.000%
2026-06-12	11.540	11.170	11.770	11.130	-0.250	-2.189%	12.16万	0.00亿	0.000%
2026-06-11	11.670	11.420	11.770	11.280	-0.340	-2.891%	9.92万	0.00亿	0.000%
2026-06-10	11.920	11.760	12.090	11.570	-0.330	-2.730%	13.20万	0.00亿	0.000%
2026-06-09	12.470	12.090	12.510	11.940	-0.140	-1.145%	17.96万	0.00亿	0.000%
2026-06-08	12.800	12.230	13.400	12.090	-0.790	-6.068%	26.10万	0.00亿	0.000%
2026-06-05	12.500	13.020	13.700	12.410	0.410	3.251%	20.46万	0.00亿	0.000%
2026-06-04	12.260	12.610	12.790	12.100	0.250	2.023%	14.95万	0.00亿	0.000%
2026-06-03	12.570	12.360	13.080	12.230	-0.160	-1.278%	12.31万	0.00亿	0.000%
2026-06-02	12.420	12.520	12.600	12.110	0.080	0.643%	11.08万	0.00亿	0.000%
2026-06-01	12.570	12.440	12.990	12.370	-0.070	-0.560%	10.03万	0.00亿	0.000%
2026-05-29	13.450	12.510	13.600	12.400	-0.990	-7.333%	13.35万	0.00亿	0.000%
2026-05-28	12.930	13.500	13.630	12.930	0.290	2.195%	9.58万	0.00亿	0.000%
2026-05-27	13.770	13.210	13.780	13.040	-0.530	-3.857%	11.69万	0.00亿	0.000%
2026-05-26	14.230	13.740	14.230	13.500	-0.590	-4.117%	12.20万	0.00亿	0.000%
2026-05-25	14.350	14.330	14.800	14.230	0.070	0.491%	13.29万	0.00亿	0.000%
2026-05-22	13.850	14.260	14.280	13.630	0.550	4.012%	12.06万	0.00亿	0.000%
2026-05-21	14.250	13.710	14.480	13.600	-0.570	-3.992%	12.41万	0.00亿	0.000%
2026-05-20	14.500	14.280	14.590	14.220	-0.280	-1.923%	11.85万	0.00亿	0.000%
2026-05-19	14.200	14.560	14.570	14.010	0.360	2.535%	11.51万	0.00亿	0.000%
2026-05-18	13.780	14.200	14.360	13.590	0.430	3.123%	12.11万	0.00亿	0.000%
2026-05-15	14.100	13.770	14.310	13.610	-0.370	-2.617%	11.89万	0.00亿	0.000%
2026-05-14	14.620	14.140	14.700	14.130	-0.440	-3.018%	13.76万	0.00亿	0.000%
2026-05-13	14.480	14.580	14.710	14.380	0.010	0.069%	10.60万	0.00亿	0.000%
2026-05-12	14.850	14.570	14.860	14.480	-0.150	-1.019%	12.08万	0.00亿	0.000%
2026-05-11	14.540	14.720	15.040	14.520	0.250	1.728%	15.87万	0.00亿	0.000%
2026-05-08	14.400	14.470	14.500	14.030	0.160	1.118%	11.71万	0.00亿	0.000%
2026-05-07	13.850	14.310	14.380	13.810	0.490	3.546%	14.58万	0.00亿	0.000%
2026-05-06	13.880	13.820	14.010	13.750	0.140	1.023%	11.08万	0.00亿	0.000%
2026-04-30	13.330	13.680	13.750	13.220	0.230	1.710%	9.40万	0.00亿	0.000%
2026-04-29	13.540	13.450	13.680	13.300	-0.080	-0.591%	10.00万	0.00亿	0.000%
2026-04-28	13.650	13.530	13.770	13.400	-0.170	-1.241%	10.34万	0.00亿	0.000%
2026-04-27	13.600	13.700	13.830	13.500	0.370	2.776%	11.66万	0.00亿	0.000%
2026-04-24	13.690	13.330	13.780	13.200	-0.450	-3.266%	12.61万	0.00亿	0.000%
2026-04-23	14.110	13.780	14.220	13.700	-0.350	-2.477%	11.13万	0.00亿	0.000%
2026-04-22	13.790	14.130	14.200	13.680	0.300	2.169%	10.79万	0.00亿	0.000%
2026-04-21	13.830	13.830	14.190	13.750	-0.200	-1.426%	10.85万	0.00亿	0.000%
2026-04-20	13.600	14.030	14.130	13.520	0.440	3.238%	14.01万	0.00亿	0.000%
2026-04-17	13.490	13.590	13.680	13.430	0.090	0.667%	9.04万	0.00亿	0.000%
2026-04-16	13.230	13.500	13.850	13.180	0.410	3.132%	12.95万	0.00亿	0.000%
2026-04-15	13.190	13.090	13.300	13.020	-0.050	-0.381%	7.63万	0.00亿	0.000%
2026-04-14	13.180	13.140	13.250	13.000	0.090	0.690%	6.79万	0.00亿	0.000%
2026-04-13	13.000	13.050	13.140	12.910	0.000	0.000%	6.86万	0.00亿	0.000%
2026-04-10	13.200	13.150	13.350	13.080	0.000	0.000%	8.48万	0.00亿	0.000%
2026-04-09	12.810	13.120	13.160	12.800	0.000	0.000%	11.44万	0.00亿	0.000%
2026-04-08	12.590	13.000	13.190	12.590	0.000	0.000%	12.06万	0.00亿	0.000%
2026-04-07	12.180	12.370	12.430	12.180	0.000	0.000%	8.89万	0.00亿	0.000%
2026-04-03	12.950	12.120	12.950	12.080	0.000	0.000%	10.11万	0.00亿	0.000%
2026-04-02	12.530	12.700	12.980	12.500	0.000	0.000%	12.50万	0.00亿	0.000%
2026-04-01	12.630	12.630	12.710	12.390	0.000	0.000%	7.87万	0.00亿	0.000%