崧盛股份

301002
🏛️ 中国 →
40.23
最后更新: 2025-09-29
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 38.85 39.31 38.71 39.10 340.0K
09:35 39.05 39.29 39.00 39.15 99.7K
09:40 39.15 39.36 38.80 38.80 224.4K
09:45 38.80 38.93 38.57 38.66 276.9K
09:50 38.64 38.80 38.48 38.50 126.2K
09:55 38.48 38.54 38.23 38.43 82.9K
10:00 38.44 38.44 38.26 38.34 103.3K
10:05 38.37 38.39 38.10 38.32 269.7K
10:10 38.39 38.48 38.36 38.42 67.1K
10:15 38.42 38.62 38.42 38.59 66.3K
10:20 38.59 38.81 38.56 38.76 43.6K
10:25 38.82 38.93 38.60 38.62 66.3K
10:30 38.62 38.73 38.46 38.51 51.7K
10:35 38.51 38.60 38.45 38.54 65.1K
10:40 38.57 38.82 38.57 38.72 45.2K
10:45 38.68 38.90 38.68 38.73 31.0K
10:50 38.69 39.05 38.68 38.94 121.8K
10:55 39.00 39.03 38.89 38.90 31.1K
11:00 38.90 39.05 38.90 39.00 75.3K
11:05 39.05 39.05 38.87 38.99 47.2K
11:10 39.03 39.03 38.88 39.02 60.5K
11:15 39.05 39.20 38.80 38.83 120.8K
11:20 38.91 38.91 38.73 38.75 34.3K
11:25 38.75 38.75 38.63 38.74 19.7K
13:00 38.67 38.88 38.60 38.64 106.6K
13:05 38.61 38.70 38.56 38.64 42.1K
13:10 38.64 38.65 38.40 38.55 93.6K
13:15 38.47 38.57 38.42 38.53 46.9K
13:20 38.49 38.60 38.49 38.50 40.0K
13:25 38.56 38.60 38.49 38.50 30.8K
13:30 38.50 38.52 38.35 38.43 55.1K
13:35 38.43 38.43 38.27 38.27 39.8K
13:40 38.27 38.39 38.23 38.28 50.6K
13:45 38.23 38.31 38.21 38.31 55.1K
13:50 38.28 38.35 38.13 38.23 94.1K
13:55 38.23 38.29 38.12 38.13 48.5K
14:00 38.12 38.35 38.11 38.28 39.1K
14:05 38.32 38.32 38.12 38.23 29.9K
14:10 38.21 38.21 38.03 38.06 60.3K
14:15 38.03 38.18 38.03 38.10 83.4K
14:20 38.10 38.24 38.05 38.05 48.5K
14:25 38.07 38.11 37.92 38.10 95.9K
14:30 38.10 38.15 37.95 37.99 76.7K
14:35 38.00 38.09 37.93 37.98 73.5K
14:40 37.98 38.03 37.93 38.00 64.9K
14:45 38.08 38.14 37.88 38.05 81.6K
14:50 38.04 38.04 37.74 37.89 163.7K
14:55 37.82 37.95 37.80 37.90 33.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 37.66 41.40 37.66 40.23 8.3M
2025-09-26 38.98 39.36 37.73 37.78 4.1M
2025-09-25 40.25 40.25 38.19 39.05 4.0M
2025-09-24 40.00 40.38 38.68 38.96 6.9M
2025-09-23 41.72 42.99 39.00 40.38 9.7M
2025-09-22 41.04 42.30 40.24 41.67 7.3M
2025-09-19 42.51 43.66 40.50 40.65 8.5M
2025-09-18 44.72 48.18 42.00 43.10 16.5M
2025-09-17 43.01 46.82 43.01 44.75 13.4M
2025-09-16 38.96 42.50 38.62 41.80 12.0M
2025-09-15 37.89 38.99 36.61 38.70 9.0M
2025-09-12 36.22 40.27 36.00 37.83 14.6M
2025-09-11 35.84 35.94 34.11 35.80 7.2M
2025-09-10 36.22 36.64 33.85 35.84 11.5M
2025-09-09 34.46 39.21 33.54 36.52 12.9M
2025-09-08 33.00 34.88 31.61 34.88 13.6M
2025-09-05 28.60 31.92 28.60 31.83 11.8M
2025-09-04 30.63 31.07 27.51 27.97 10.8M
2025-09-03 34.07 34.73 30.70 30.77 12.4M
2025-09-02 32.43 34.99 29.30 33.13 17.0M
2025-09-01 32.60 34.50 30.78 32.74 8.4M
2025-08-29 32.99 33.59 31.32 31.97 7.6M
2025-08-28 30.67 33.20 30.37 32.67 9.3M
2025-08-27 31.57 32.73 30.43 31.02 9.1M
2025-08-26 32.23 34.25 31.60 32.00 10.3M
2025-08-25 30.45 32.60 28.96 31.61 10.8M
2025-08-22 29.82 31.09 28.12 30.72 11.2M
2025-08-21 26.40 31.61 25.83 30.12 15.6M
2025-08-20 23.87 27.88 23.87 26.98 11.2M
2025-08-19 23.34 24.35 22.95 24.00 4.0M
2025-08-18 23.55 23.67 23.16 23.26 1.9M
2025-08-15 22.78 23.66 22.59 23.49 2.9M
2025-08-14 23.88 23.88 22.68 22.69 2.6M
2025-08-13 23.50 23.76 23.13 23.59 2.0M
2025-08-12 24.23 24.24 23.39 23.50 2.0M
2025-08-11 23.85 24.15 23.45 24.02 2.7M
2025-08-08 23.40 24.30 23.15 23.79 3.7M
2025-08-07 23.61 23.82 23.21 23.56 2.4M
2025-08-06 23.15 23.97 23.02 23.64 3.0M
2025-08-05 23.21 23.88 22.95 23.20 2.7M
2025-08-04 22.21 23.13 21.90 23.10 3.6M
2025-08-01 21.54 22.50 21.54 22.23 3.6M
2025-07-31 22.02 22.62 21.53 21.69 2.3M
2025-07-30 22.57 22.57 21.90 22.17 1.9M
2025-07-29 22.56 22.79 22.22 22.57 1.8M
2025-07-28 22.20 22.95 22.16 22.68 3.5M
2025-07-25 21.70 22.45 21.41 22.16 2.2M
2025-07-24 22.05 22.05 21.40 21.70 2.9M
2025-07-23 22.16 22.44 21.72 21.84 2.8M
2025-07-22 22.60 22.86 21.82 21.94 2.8M
2025-07-21 22.13 23.19 22.10 22.59 3.7M
2025-07-18 21.96 22.17 21.63 22.11 2.4M
2025-07-17 22.25 22.46 21.88 22.07 2.1M
2025-07-16 22.49 22.60 21.86 22.25 3.7M
2025-07-15 22.83 23.20 22.40 22.68 3.0M
2025-07-14 21.88 23.26 21.71 22.80 5.2M
2025-07-11 21.41 22.27 21.24 21.91 4.8M
2025-07-10 22.83 22.95 21.50 21.59 6.8M
2025-07-09 22.76 24.16 22.51 22.83 8.5M
2025-07-08 22.37 22.63 21.81 22.34 5.2M
2025-07-07 22.03 22.78 21.89 22.21 6.9M
2025-07-04 20.81 23.80 20.75 22.50 11.6M
2025-07-03 20.75 20.98 20.40 20.89 3.2M
2025-07-02 21.06 21.22 20.51 20.73 5.0M
2025-07-01 21.59 21.98 21.08 21.23 10.0M
2025-06-30 19.54 23.15 19.53 22.11 13.2M
2025-06-27 19.57 19.79 19.21 19.44 1.9M
2025-06-26 19.46 20.00 19.18 19.50 3.6M
2025-06-25 19.63 20.15 19.31 19.37 4.1M
2025-06-24 20.14 20.32 19.35 19.58 5.1M
2025-06-23 18.98 20.18 18.79 20.04 3.0M
2025-06-20 20.00 20.00 19.00 19.21 2.5M
2025-06-19 20.00 20.39 19.34 19.56 3.2M
2025-06-18 19.67 20.28 19.63 20.03 3.6M
2025-06-17 19.66 20.20 19.50 19.71 4.1M
2025-06-16 20.39 20.47 19.44 19.60 5.0M
2025-06-13 20.50 20.83 20.10 20.47 2.5M
2025-06-12 20.65 21.16 20.18 20.60 3.6M
2025-06-11 20.62 21.18 20.35 20.75 3.8M
2025-06-10 20.52 21.72 20.49 20.87 7.0M
2025-06-09 20.02 20.74 19.86 20.52 3.9M
2025-06-06 20.70 20.81 20.01 20.02 4.3M
2025-06-05 20.20 21.21 20.00 20.68 5.6M
2025-06-04 18.88 20.18 18.56 19.79 5.8M
2025-06-03 18.77 19.08 18.62 18.74 2.9M
2025-05-30 19.68 19.70 18.81 18.94 3.7M
2025-05-29 19.20 20.20 18.98 19.50 6.4M
2025-05-28 18.78 19.99 18.77 19.10 8.0M
2025-05-27 17.85 19.50 17.70 18.76 8.1M
2025-05-26 17.74 17.95 17.48 17.59 2.0M
2025-05-23 17.37 18.00 17.07 17.60 3.1M
2025-05-22 17.46 18.00 17.28 17.34 1.5M
2025-05-21 17.56 18.15 17.34 17.65 2.1M
2025-05-20 17.45 17.69 17.07 17.63 1.5M
2025-05-19 17.20 17.36 16.86 17.22 1.3M
2025-05-16 16.59 17.19 16.59 16.98 1.1M
2025-05-15 16.84 17.05 16.60 16.92 1.1M
2025-05-14 16.89 17.26 16.73 16.79 1.5M
2025-05-13 17.23 17.32 16.86 16.94 1.5M
2025-05-12 16.85 17.20 16.77 17.04 1.3M
2025-05-09 16.98 17.17 16.71 16.79 1.4M
2025-05-08 16.49 17.19 16.48 17.05 2.2M
2025-05-07 16.61 16.82 16.37 16.56 2.6M
2025-05-06 16.53 16.78 16.20 16.31 3.1M
2025-04-30 15.93 16.61 15.92 16.46 2.3M
2025-04-29 15.18 16.16 15.16 15.98 1.8M
2025-04-28 15.59 15.63 15.14 15.38 1.6M
2025-04-25 15.54 15.70 15.30 15.64 1.5M
2025-04-24 15.73 15.90 15.36 15.55 1.5M
2025-04-23 15.48 15.84 15.48 15.72 0.9M
2025-04-22 15.46 15.53 15.29 15.48 1.0M
2025-04-21 15.20 15.47 15.02 15.34 1.4M
2025-04-18 15.11 15.26 14.75 15.15 1.2M
2025-04-17 14.67 15.18 14.60 15.16 2.2M
2025-04-16 15.26 15.36 14.45 14.63 2.3M
2025-04-15 15.18 15.48 15.08 15.30 0.9M
2025-04-14 14.92 15.50 14.92 15.22 1.4M
2025-04-11 14.58 15.00 14.58 14.75 1.4M
2025-04-10 14.43 15.18 14.43 14.76 2.9M
2025-04-09 13.33 14.24 12.52 14.17 2.1M
2025-04-08 13.48 14.19 13.25 13.68 1.9M
2025-04-07 15.03 15.57 13.18 13.21 3.0M
2025-04-03 16.54 16.87 16.11 16.48 1.1M
2025-04-02 16.63 16.96 16.50 16.65 1.1M
2025-04-01 16.44 16.90 16.39 16.63 1.3M
2025-03-31 16.29 16.47 15.97 16.24 1.6M
2025-03-28 16.73 16.97 16.30 16.48 1.4M
2025-03-27 17.11 17.25 16.53 16.76 1.4M
2025-03-26 16.62 17.38 16.28 17.18 2.3M
2025-03-25 16.33 16.74 15.98 16.60 2.7M
2025-03-24 17.79 17.93 15.90 16.30 3.9M
2025-03-21 18.15 18.41 17.73 17.79 1.9M
2025-03-20 18.19 18.29 17.86 18.11 1.2M
2025-03-19 18.39 18.50 18.05 18.19 1.4M
2025-03-18 18.11 18.65 18.09 18.39 1.6M
2025-03-17 17.92 18.40 17.68 18.10 2.0M
2025-03-14 17.44 17.94 17.11 17.79 1.6M
2025-03-13 17.77 17.87 17.15 17.48 1.4M
2025-03-12 17.62 18.03 17.42 17.83 1.7M
2025-03-11 17.63 17.80 17.27 17.64 1.4M
2025-03-10 17.99 18.06 17.61 17.74 1.2M
2025-03-07 17.95 18.09 17.65 17.77 1.2M
2025-03-06 17.60 18.06 17.60 17.86 2.1M
2025-03-05 17.60 17.69 17.20 17.60 1.0M
2025-03-04 17.24 17.72 17.24 17.60 1.0M
2025-03-03 17.19 17.86 17.10 17.41 1.6M
2025-02-28 17.87 18.04 17.09 17.14 1.8M
2025-02-27 18.19 18.34 17.58 17.87 2.0M
2025-02-26 17.82 18.34 17.71 18.20 2.1M
2025-02-25 17.90 18.14 17.59 17.72 2.1M
2025-02-24 18.09 18.09 17.50 17.91 2.7M
2025-02-21 17.79 18.05 17.50 17.90 2.5M
2025-02-20 17.20 17.61 17.14 17.60 1.5M
2025-02-19 16.43 17.28 16.43 17.20 1.6M
2025-02-18 17.16 17.37 16.46 16.51 1.4M
2025-02-17 16.83 17.22 16.81 17.06 1.2M
2025-02-14 16.83 17.00 16.76 16.90 0.7M
2025-02-13 17.20 17.20 16.70 16.84 1.1M
2025-02-12 17.29 17.29 16.84 17.10 1.2M
2025-02-11 17.34 17.50 17.07 17.12 0.9M
2025-02-10 17.05 17.43 16.97 17.34 1.2M
2025-02-07 17.39 17.54 16.78 17.00 2.2M
2025-02-06 16.65 17.40 16.51 17.34 2.7M
2025-02-05 16.23 16.77 16.06 16.65 1.6M
2025-01-27 16.38 16.95 16.16 16.23 1.4M
2025-01-24 16.11 16.44 15.99 16.36 1.1M
2025-01-23 16.38 16.61 16.08 16.09 1.3M
2025-01-22 15.83 16.21 15.62 16.01 1.5M
2025-01-21 16.24 16.25 15.73 15.90 1.4M
2025-01-20 15.69 16.22 15.58 16.05 1.8M
2025-01-17 15.45 15.68 15.35 15.54 0.8M
2025-01-16 15.77 15.93 15.44 15.61 1.1M
2025-01-15 15.80 16.04 15.52 15.61 1.2M
2025-01-14 14.82 15.73 14.80 15.73 1.6M
2025-01-13 14.53 14.85 14.04 14.67 1.4M
2025-01-10 15.56 15.69 14.64 14.67 1.5M
2025-01-09 15.36 15.73 15.04 15.41 1.0M
2025-01-08 15.71 15.72 14.85 15.36 1.6M
2025-01-07 15.12 15.71 14.92 15.65 1.5M
2025-01-06 15.29 15.29 14.38 15.05 1.7M
2025-01-03 16.22 16.83 14.97 15.07 2.9M
2025-01-02 16.90 17.04 15.91 16.10 2.6M