盛弘股份

300693
🏛️ 中国 →
41.38
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 37.49 37.77 37.02 37.75 989.6K
09:35 37.76 37.90 37.51 37.78 461.6K
09:40 37.79 37.91 37.24 37.30 441.7K
09:45 37.29 37.39 37.18 37.29 450.7K
09:50 37.25 37.38 37.12 37.28 450.4K
09:55 37.29 37.33 37.14 37.27 480.5K
10:00 37.27 37.32 37.18 37.21 325.2K
10:05 37.21 37.23 37.04 37.09 535.1K
10:10 37.07 37.08 36.95 36.98 610.8K
10:15 36.98 37.13 36.87 37.11 404.6K
10:20 37.11 37.20 37.08 37.17 227.8K
10:25 37.17 37.22 37.03 37.13 350.8K
10:30 37.16 37.23 37.10 37.23 133.6K
10:35 37.24 37.29 37.11 37.18 108.6K
10:40 37.15 37.16 37.02 37.02 108.4K
10:45 37.03 37.36 37.03 37.36 174.0K
10:50 37.35 37.36 37.26 37.34 189.6K
10:55 37.36 37.65 37.28 37.59 437.8K
11:00 37.63 37.72 37.51 37.71 453.6K
11:05 37.70 37.90 37.61 37.69 448.9K
11:10 37.74 37.79 37.67 37.74 159.0K
11:15 37.72 37.76 37.60 37.70 166.8K
11:20 37.68 37.77 37.65 37.73 178.5K
11:25 37.75 37.82 37.69 37.82 188.3K
13:00 37.85 37.89 37.67 37.73 395.0K
13:05 37.73 37.88 37.60 37.67 287.8K
13:10 37.67 37.69 37.43 37.47 153.7K
13:15 37.47 37.66 37.46 37.66 135.6K
13:20 37.68 37.83 37.60 37.71 260.4K
13:25 37.73 37.73 37.61 37.68 153.6K
13:30 37.69 37.74 37.66 37.68 145.6K
13:35 37.68 38.20 37.68 38.10 649.3K
13:40 38.11 38.14 37.98 38.04 249.9K
13:45 38.04 38.05 37.98 38.00 166.3K
13:50 38.00 38.03 37.91 37.93 137.9K
13:55 37.95 37.95 37.75 37.78 168.0K
14:00 37.78 37.84 37.74 37.75 148.2K
14:05 37.73 37.84 37.71 37.78 169.9K
14:10 37.75 37.79 37.69 37.73 111.4K
14:15 37.73 37.82 37.73 37.78 92.6K
14:20 37.78 37.83 37.75 37.81 111.9K
14:25 37.81 37.83 37.71 37.78 171.0K
14:30 37.77 37.77 37.72 37.73 187.2K
14:35 37.74 37.77 37.72 37.76 184.9K
14:40 37.76 37.78 37.70 37.73 269.0K
14:45 37.73 37.87 37.73 37.79 281.7K
14:50 37.78 37.79 37.75 37.76 299.3K
14:55 37.76 37.80 37.75 37.78 203.0K
15:40 37.79 37.79 37.79 37.79 117.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 40.05 42.24 40.05 41.38 27.5M
2025-09-29 40.00 41.17 39.69 40.22 26.7M
2025-09-26 39.44 40.18 38.81 39.62 22.9M
2025-09-25 37.51 40.00 37.42 39.48 25.6M
2025-09-24 37.40 38.22 36.87 37.79 13.7M
2025-09-23 38.49 39.47 36.88 37.94 17.5M
2025-09-22 38.41 38.70 37.78 38.33 9.3M
2025-09-19 39.14 39.39 38.34 38.45 14.9M
2025-09-18 39.67 40.68 38.62 39.35 23.4M
2025-09-17 39.01 40.18 37.93 39.66 23.9M
2025-09-16 38.92 39.70 38.13 39.00 17.2M
2025-09-15 39.00 40.30 38.51 39.18 27.9M
2025-09-12 39.70 39.93 38.08 38.50 21.4M
2025-09-11 38.00 40.08 37.83 39.70 22.1M
2025-09-10 38.45 39.34 37.50 38.31 19.7M
2025-09-09 38.75 40.17 38.25 38.94 22.9M
2025-09-08 40.32 40.37 38.67 38.95 22.6M
2025-09-05 37.30 40.33 36.68 40.11 32.9M
2025-09-04 38.01 38.74 36.70 37.20 25.5M
2025-09-03 35.31 37.30 35.22 36.78 22.3M
2025-09-02 38.01 38.30 35.02 35.38 30.7M
2025-09-01 38.99 39.10 37.38 38.34 20.5M
2025-08-29 39.40 40.00 38.37 39.01 21.7M
2025-08-28 38.00 39.50 37.78 39.40 31.5M
2025-08-27 37.21 40.00 37.21 38.00 37.0M
2025-08-26 38.14 38.38 37.21 37.30 21.0M
2025-08-25 37.42 38.79 37.31 38.53 29.3M
2025-08-22 37.56 37.75 37.00 37.20 21.4M
2025-08-21 38.40 38.96 37.23 37.56 27.8M
2025-08-20 39.68 39.79 37.43 38.63 40.5M
2025-08-19 42.00 44.73 40.30 40.60 43.6M
2025-08-18 40.49 44.54 39.53 43.16 36.9M
2025-08-15 37.90 41.97 37.68 40.50 45.1M
2025-08-14 35.48 39.13 34.90 38.63 35.1M
2025-08-13 34.67 35.75 34.60 35.48 22.2M
2025-08-12 34.98 34.99 34.40 34.66 14.1M
2025-08-11 33.51 35.06 33.49 35.06 23.5M
2025-08-08 32.56 34.26 32.46 33.72 19.9M
2025-08-07 33.30 33.34 32.53 32.71 11.9M
2025-08-06 33.21 33.78 33.00 33.34 13.4M
2025-08-05 33.59 33.59 33.05 33.33 13.6M
2025-08-04 33.07 34.06 33.04 33.66 20.2M
2025-08-01 32.00 34.46 31.68 33.64 26.6M
2025-07-31 31.50 33.47 31.26 32.17 19.5M
2025-07-30 32.62 32.88 32.17 32.40 14.4M
2025-07-29 31.58 33.60 30.86 33.08 26.5M
2025-07-28 31.21 32.24 31.05 31.67 12.1M
2025-07-25 31.53 31.54 31.05 31.33 9.0M
2025-07-24 31.07 31.60 31.04 31.54 9.2M
2025-07-23 31.33 31.47 30.87 31.03 10.3M
2025-07-22 31.85 31.86 31.20 31.41 12.0M
2025-07-21 32.26 32.38 31.40 31.92 16.9M
2025-07-18 31.31 33.10 31.30 32.24 23.2M
2025-07-17 31.36 31.54 30.92 31.26 12.4M
2025-07-16 31.50 32.77 31.33 31.67 17.9M
2025-07-15 31.44 32.05 31.01 31.31 18.6M
2025-07-14 29.97 32.04 29.97 31.07 21.7M
2025-07-11 29.89 30.39 29.61 30.01 8.9M
2025-07-10 30.29 30.45 29.88 29.95 9.1M
2025-07-09 30.71 30.91 30.13 30.31 11.0M
2025-07-08 30.48 31.00 29.91 30.85 20.3M
2025-07-07 28.90 30.25 28.45 30.13 20.4M
2025-07-04 29.19 29.55 28.85 28.97 9.1M
2025-07-03 28.87 29.34 28.85 29.24 6.6M
2025-07-02 29.58 29.59 28.73 28.95 8.6M
2025-07-01 29.96 30.09 29.31 29.58 7.7M
2025-06-30 30.18 30.19 29.71 29.96 9.7M
2025-06-27 29.75 30.64 29.35 29.90 15.6M
2025-06-26 30.19 30.19 29.37 29.48 12.2M
2025-06-25 29.37 30.68 29.25 30.21 17.5M
2025-06-24 28.30 29.44 28.27 29.25 11.2M
2025-06-23 27.73 28.20 27.68 28.19 7.7M
2025-06-20 28.32 28.79 27.94 27.94 12.7M
2025-06-19 29.08 30.45 28.82 29.02 17.3M
2025-06-18 29.01 29.33 28.75 28.97 7.7M
2025-06-17 29.39 29.40 28.90 29.02 6.6M
2025-06-16 29.06 29.76 29.00 29.33 9.9M
2025-06-13 29.80 30.30 29.06 29.18 12.7M
2025-06-12 29.16 30.59 28.85 30.01 18.4M
2025-06-11 29.27 29.58 29.21 29.29 6.2M
2025-06-10 29.41 29.87 28.83 29.37 9.7M
2025-06-09 30.01 30.19 29.35 29.48 10.9M
2025-06-06 29.80 29.92 29.33 29.50 8.6M
2025-06-05 28.20 30.25 28.14 29.93 21.5M
2025-06-04 27.71 28.30 27.70 28.11 9.7M
2025-06-03 28.15 28.58 27.57 27.69 16.2M
2025-05-30 29.70 29.70 28.20 28.48 13.1M
2025-05-29 29.69 30.08 29.42 29.89 7.7M
2025-05-28 29.38 29.96 29.31 29.51 7.7M
2025-05-27 29.80 29.85 29.25 29.38 7.0M
2025-05-26 29.83 30.30 29.44 29.85 9.3M
2025-05-23 31.14 31.15 29.91 29.98 13.2M
2025-05-22 31.79 32.61 31.10 31.14 20.8M
2025-05-21 31.00 32.20 30.62 30.96 13.2M
2025-05-20 29.60 31.44 29.31 31.31 16.9M
2025-05-19 29.98 30.03 29.04 29.69 8.1M
2025-05-16 29.71 30.37 29.58 30.06 6.8M
2025-05-15 31.19 31.27 29.76 29.93 12.8M
2025-05-14 31.82 32.21 31.34 31.55 8.1M
2025-05-13 32.69 33.09 31.72 31.88 11.7M
2025-05-12 31.97 32.17 31.30 31.99 11.7M
2025-05-09 32.47 32.51 30.95 31.27 13.3M
2025-05-08 31.54 33.10 31.35 32.59 15.9M
2025-05-07 32.08 32.60 31.27 31.70 15.9M
2025-05-06 30.09 32.10 30.09 31.84 18.6M
2025-04-30 29.02 29.99 29.02 29.69 9.1M
2025-04-29 29.18 29.71 29.00 29.17 7.3M
2025-04-28 29.64 30.22 28.97 29.08 9.7M
2025-04-25 29.51 30.25 29.06 29.62 12.9M
2025-04-24 30.30 30.35 29.21 29.40 8.9M
2025-04-23 29.90 30.65 29.84 30.32 11.5M
2025-04-22 30.58 30.72 29.40 29.57 13.9M
2025-04-21 29.55 30.90 29.15 30.88 11.6M
2025-04-18 29.56 29.74 29.11 29.34 5.3M
2025-04-17 29.14 30.35 28.98 29.55 11.3M
2025-04-16 30.61 30.73 28.53 29.18 18.7M
2025-04-15 31.28 31.58 30.36 30.82 10.2M
2025-04-14 32.21 32.51 31.15 31.21 13.1M
2025-04-11 30.08 32.32 30.08 31.63 15.0M
2025-04-10 30.73 31.63 30.50 30.84 16.7M
2025-04-09 27.49 29.73 25.88 29.28 16.0M
2025-04-08 29.08 30.13 27.70 28.32 17.3M
2025-04-07 30.02 30.87 27.11 28.41 22.3M
2025-04-03 35.52 36.00 32.52 32.87 19.0M
2025-04-02 35.80 36.31 35.61 35.93 7.9M
2025-04-01 35.60 36.58 35.34 36.05 12.0M
2025-03-31 34.71 35.58 33.60 35.30 13.0M
2025-03-28 35.08 36.14 34.88 34.88 7.3M
2025-03-27 35.18 35.82 35.00 35.17 6.2M
2025-03-26 35.12 36.10 35.11 35.40 7.8M
2025-03-25 37.49 37.60 35.00 35.29 17.1M
2025-03-24 37.45 37.69 36.40 37.63 9.8M
2025-03-21 38.02 38.74 37.41 37.49 9.8M
2025-03-20 38.49 39.12 37.90 38.34 10.4M
2025-03-19 40.79 41.34 38.44 38.95 19.6M
2025-03-18 42.47 42.62 40.14 41.42 22.0M
2025-03-17 41.00 41.60 39.65 40.05 13.9M
2025-03-14 40.30 40.99 39.33 40.02 15.6M
2025-03-13 41.49 42.76 40.30 40.75 18.9M
2025-03-12 40.71 45.25 40.71 42.38 26.1M
2025-03-11 39.74 40.95 39.36 40.43 15.3M
2025-03-10 36.89 40.69 36.85 40.44 24.3M
2025-03-07 36.99 38.48 36.30 36.62 17.7M
2025-03-06 35.55 37.50 35.30 37.18 21.2M
2025-03-05 34.02 35.12 34.02 34.83 16.5M
2025-03-04 33.50 34.36 33.32 33.76 10.4M
2025-03-03 34.32 35.12 33.46 33.78 15.7M
2025-02-28 36.10 36.16 34.17 34.55 18.5M
2025-02-27 37.30 37.56 35.53 36.31 19.4M
2025-02-26 37.80 38.24 36.05 37.54 21.2M
2025-02-25 37.60 38.99 37.00 37.98 19.4M
2025-02-24 39.97 40.00 37.71 39.60 24.1M
2025-02-21 37.08 40.51 36.99 40.00 34.9M
2025-02-20 34.56 36.02 34.44 35.03 29.0M
2025-02-19 31.39 35.48 31.39 35.02 42.5M
2025-02-18 32.46 34.00 31.41 31.72 43.3M
2025-02-17 31.14 32.85 30.42 30.80 33.2M
2025-02-14 29.21 30.96 29.21 30.67 27.8M
2025-02-13 29.82 30.18 29.22 29.38 18.4M
2025-02-12 28.00 30.14 27.87 30.08 32.8M
2025-02-11 28.56 28.69 27.72 27.85 16.9M
2025-02-10 28.69 29.09 27.71 28.56 18.4M
2025-02-07 27.84 28.83 27.72 28.32 19.4M
2025-02-06 27.20 28.15 26.89 28.02 17.3M
2025-02-05 28.91 29.08 26.88 27.31 25.1M
2025-01-27 30.88 31.10 29.21 29.28 17.4M
2025-01-24 30.12 31.48 30.00 31.20 32.9M
2025-01-23 29.60 30.68 29.36 29.82 42.8M
2025-01-22 26.56 29.35 26.35 29.00 38.8M
2025-01-21 27.60 27.76 26.40 26.66 21.3M
2025-01-20 27.40 28.05 27.20 27.71 17.6M
2025-01-17 27.03 27.40 26.21 27.10 16.3M
2025-01-16 27.55 28.27 26.95 27.21 18.2M
2025-01-15 28.51 28.59 27.30 27.36 23.5M
2025-01-14 27.58 28.73 27.27 28.68 28.0M
2025-01-13 27.48 29.10 26.79 27.15 26.4M
2025-01-10 28.00 29.20 27.80 28.09 28.7M
2025-01-09 26.70 29.80 26.70 28.75 56.2M
2025-01-08 27.51 27.55 26.11 27.01 27.7M
2025-01-07 27.00 27.98 26.70 27.91 32.2M
2025-01-06 25.75 27.72 25.16 27.40 30.7M
2025-01-03 26.00 26.64 25.10 26.00 21.9M
2025-01-02 26.55 26.80 25.53 26.03 20.9M