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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.66 | 20.45 | 18.51 | 19.21 | +2.83% | 62.80 | 18.61% |
| 2025-07-21 | 17.29 | 18.69 | 16.89 | 18.69 | +9.98% | 32.32 | 10.16% |
| 2025-07-18 | 15.96 | 17.42 | 15.87 | 16.99 | +5.78% | 37.26 | 12.60% |
| 2025-07-17 | 15.46 | 16.27 | 15.26 | 16.06 | +1.96% | 28.36 | 10.18% |
| 2025-07-16 | 15.71 | 16.27 | 15.58 | 15.75 | +4.71% | 34.40 | 12.31% |
| 2025-07-15 | 15.18 | 15.62 | 14.86 | 15.04 | +1.21% | 27.88 | 10.40% |
| 2025-07-14 | 15.41 | 15.89 | 14.83 | 14.86 | -0.60% | 36.32 | 13.57% |
| 2025-07-11 | 14.35 | 14.95 | 14.03 | 14.95 | +9.98% | 27.58 | 10.71% |
| 2025-07-10 | 13.22 | 13.67 | 12.90 | 13.60 | +5.86% | 21.11 | 8.96% |
| 2025-07-09 | 13.08 | 13.10 | 12.79 | 12.84 | -1.74% | 5.32 | 2.33% |
| 2025-07-08 | 12.73 | 13.11 | 12.70 | 13.07 | +3.21% | 8.54 | 3.71% |
| 2025-07-07 | 12.52 | 12.73 | 12.49 | 12.67 | +0.79% | 3.34 | 1.50% |
| 2025-07-04 | 12.78 | 12.78 | 12.43 | 12.57 | -1.78% | 6.24 | 2.80% |
| 2025-07-03 | 12.78 | 12.86 | 12.66 | 12.80 | -0.23% | 4.85 | 2.15% |
| 2025-07-02 | 12.90 | 12.91 | 12.77 | 12.82 | -1.15% | 4.26 | 1.87% |
| 2025-07-01 | 13.03 | 13.04 | 12.73 | 12.97 | -0.53% | 7.66 | 3.37% |
| 2025-06-30 | 12.85 | 13.09 | 12.71 | 13.04 | +2.01% | 9.93 | 4.33% |
| 2025-06-27 | 12.70 | 12.93 | 12.70 | 12.79 | +1.33% | 6.18 | 2.72% |
| 2025-06-26 | 12.83 | 12.83 | 12.59 | 12.62 | -1.92% | 6.19 | 2.75% |
| 2025-06-25 | 12.83 | 12.97 | 12.78 | 12.86 | +0.15% | 6.37 | 2.80% |