盛和资源 sh.600392
23.80
+3.16%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.25 | 23.81 | 23.08 | 23.80 | +3.16% | 10.02 | 2.43% |
| 2026-05-21 | 23.81 | 24.34 | 23.01 | 23.07 | -2.94% | 12.64 | 3.03% |
| 2026-05-20 | 23.01 | 24.22 | 22.65 | 23.77 | +1.93% | 16.12 | 3.93% |
| 2026-05-19 | 23.95 | 23.99 | 22.81 | 23.32 | -3.04% | 13.58 | 3.34% |
| 2026-05-18 | 24.54 | 24.65 | 23.82 | 24.05 | -4.34% | 15.90 | 3.75% |
| 2026-05-15 | 25.22 | 26.18 | 24.84 | 25.14 | -0.24% | 18.14 | 4.08% |
| 2026-05-14 | 26.50 | 26.52 | 25.09 | 25.20 | -4.87% | 18.38 | 4.12% |
| 2026-05-13 | 25.78 | 26.73 | 25.70 | 26.49 | +1.96% | 16.76 | 3.63% |
| 2026-05-12 | 27.71 | 27.75 | 25.82 | 25.98 | -5.84% | 27.70 | 5.99% |
| 2026-05-11 | 26.68 | 27.82 | 26.48 | 27.59 | +4.11% | 28.34 | 5.92% |
| 2026-05-08 | 26.60 | 26.86 | 26.13 | 26.50 | -1.56% | 16.90 | 3.64% |
| 2026-05-07 | 26.68 | 27.13 | 26.50 | 26.92 | +0.90% | 19.08 | 4.06% |
| 2026-05-06 | 26.08 | 26.75 | 25.54 | 26.68 | +2.50% | 24.16 | 5.23% |
| 2026-04-30 | 26.19 | 26.59 | 25.81 | 26.03 | -0.61% | 25.02 | 5.46% |
| 2026-04-29 | 24.02 | 26.19 | 23.99 | 26.19 | +10.00% | 28.29 | 6.33% |
| 2026-04-28 | 24.30 | 24.56 | 23.73 | 23.81 | -1.94% | 11.40 | 2.71% |
| 2026-04-27 | 24.80 | 25.06 | 24.20 | 24.28 | -2.80% | 12.87 | 3.01% |
| 2026-04-24 | 24.98 | 25.15 | 24.49 | 24.98 | +0.08% | 15.47 | 3.55% |
| 2026-04-23 | 27.13 | 27.37 | 24.73 | 24.96 | -8.84% | 33.42 | 7.46% |
| 2026-04-22 | 27.20 | 27.58 | 26.81 | 27.38 | -0.11% | 17.97 | 3.77% |