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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.79 | 12.98 | 12.74 | 12.84 | +0.31% | 5.86 | 2.57% |
| 2025-06-23 | 12.71 | 12.90 | 12.48 | 12.81 | +0.15% | 4.97 | 2.19% |
| 2025-06-20 | 12.90 | 13.05 | 12.76 | 12.79 | -0.84% | 5.24 | 2.30% |
| 2025-06-19 | 13.17 | 13.25 | 12.83 | 12.89 | -2.25% | 8.10 | 3.52% |
| 2025-06-18 | 13.79 | 13.81 | 13.08 | 13.19 | -3.69% | 12.73 | 5.42% |
| 2025-06-17 | 13.71 | 14.10 | 13.48 | 13.70 | +1.17% | 17.67 | 7.22% |
| 2025-06-16 | 13.09 | 13.84 | 13.09 | 13.54 | +2.17% | 16.01 | 6.66% |
| 2025-06-13 | 13.39 | 13.48 | 13.05 | 13.25 | -0.74% | 11.46 | 4.89% |
| 2025-06-12 | 13.37 | 13.49 | 13.08 | 13.35 | -0.52% | 12.87 | 5.49% |
| 2025-06-11 | 12.98 | 13.85 | 12.94 | 13.42 | +3.51% | 22.21 | 9.37% |
| 2025-06-10 | 13.06 | 13.31 | 12.84 | 12.96 | -0.53% | 13.74 | 5.95% |
| 2025-06-09 | 13.07 | 13.35 | 12.82 | 13.03 | +1.70% | 15.58 | 6.74% |
| 2025-06-06 | 12.82 | 13.02 | 12.73 | 12.82 | -0.69% | 8.99 | 3.96% |
| 2025-06-05 | 12.51 | 13.27 | 12.41 | 12.90 | +3.00% | 22.09 | 9.70% |
| 2025-06-04 | 11.79 | 12.63 | 11.76 | 12.53 | +5.42% | 14.47 | 6.65% |
| 2025-06-03 | 11.59 | 11.98 | 11.55 | 11.88 | +3.54% | 8.52 | 4.08% |
| 2025-05-30 | 11.55 | 11.58 | 11.43 | 11.48 | -1.02% | 2.97 | 1.46% |
| 2025-05-29 | 11.41 | 11.71 | 11.41 | 11.60 | +1.74% | 3.98 | 1.94% |
| 2025-05-28 | 11.47 | 11.52 | 11.38 | 11.40 | -0.95% | 2.93 | 1.45% |
| 2025-05-27 | 11.73 | 11.76 | 11.42 | 11.51 | -1.94% | 3.97 | 1.95% |