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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.19 | 26.38 | 24.27 | 24.36 | -3.71% | 91.81 | 20.55% |
| 2025-08-18 | 23.64 | 25.44 | 22.35 | 25.30 | +9.40% | 79.87 | 18.70% |
| 2025-08-15 | 21.92 | 23.60 | 21.91 | 23.12 | +4.79% | 53.66 | 13.27% |
| 2025-08-14 | 21.95 | 22.82 | 21.67 | 22.07 | -0.94% | 42.59 | 10.91% |
| 2025-08-13 | 21.44 | 22.42 | 21.44 | 22.28 | +3.33% | 41.43 | 10.71% |
| 2025-08-12 | 22.20 | 22.20 | 21.31 | 21.56 | -5.09% | 42.59 | 11.19% |
| 2025-08-11 | 23.33 | 23.33 | 22.21 | 22.72 | -2.57% | 52.52 | 13.19% |
| 2025-08-08 | 21.85 | 23.77 | 21.71 | 23.31 | +4.66% | 74.16 | 18.47% |
| 2025-08-07 | 20.75 | 22.63 | 20.06 | 22.28 | +7.36% | 72.44 | 19.41% |
| 2025-08-06 | 21.02 | 21.33 | 20.55 | 20.75 | -0.43% | 28.43 | 7.75% |
| 2025-08-05 | 21.10 | 21.28 | 20.62 | 20.84 | -0.52% | 24.75 | 6.74% |
| 2025-08-04 | 20.59 | 21.09 | 20.56 | 20.95 | +2.44% | 33.19 | 9.07% |
| 2025-08-01 | 21.64 | 21.64 | 20.40 | 20.45 | -5.79% | 47.66 | 13.02% |
| 2025-07-31 | 21.65 | 22.25 | 21.39 | 21.71 | -1.54% | 50.96 | 13.36% |
| 2025-07-30 | 23.76 | 23.98 | 21.67 | 22.05 | -8.15% | 82.48 | 20.82% |
| 2025-07-29 | 23.88 | 24.59 | 23.29 | 24.00 | -2.16% | 73.25 | 17.43% |
| 2025-07-28 | 22.30 | 24.53 | 21.61 | 24.53 | +10.02% | 80.25 | 19.52% |
| 2025-07-25 | 20.79 | 22.34 | 20.75 | 22.30 | +7.19% | 52.83 | 13.91% |
| 2025-07-24 | 19.38 | 21.88 | 19.30 | 20.80 | +4.25% | 59.29 | 16.36% |
| 2025-07-23 | 18.95 | 20.10 | 18.69 | 19.95 | +3.84% | 50.31 | 14.74% |