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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.65 | 11.84 | 11.60 | 11.74 | +1.02% | 4.25 | 2.05% |
| 2025-05-23 | 11.62 | 11.87 | 11.59 | 11.62 | 0.00% | 5.66 | 2.73% |
| 2025-05-22 | 11.78 | 11.83 | 11.59 | 11.62 | -2.00% | 5.52 | 2.67% |
| 2025-05-21 | 12.08 | 12.18 | 11.84 | 11.85 | -2.44% | 6.33 | 3.00% |
| 2025-05-20 | 12.03 | 12.30 | 11.81 | 12.15 | +0.41% | 11.94 | 5.59% |
| 2025-05-19 | 12.44 | 12.45 | 12.07 | 12.10 | -2.63% | 10.06 | 4.67% |
| 2025-05-16 | 12.56 | 13.08 | 12.41 | 12.43 | -4.34% | 20.60 | 9.16% |
| 2025-05-15 | 12.48 | 13.40 | 12.40 | 12.99 | +6.67% | 32.55 | 14.13% |
| 2025-05-14 | 11.79 | 12.46 | 11.76 | 12.18 | +3.54% | 12.65 | 5.87% |
| 2025-05-13 | 12.06 | 12.07 | 11.69 | 11.77 | -1.57% | 5.92 | 2.83% |
| 2025-05-12 | 11.93 | 12.16 | 11.63 | 11.95 | +1.68% | 8.81 | 4.17% |
| 2025-05-09 | 11.88 | 12.03 | 11.70 | 11.76 | -1.90% | 5.98 | 2.87% |
| 2025-05-08 | 11.66 | 11.99 | 11.53 | 11.98 | +2.28% | 10.08 | 4.83% |
| 2025-05-07 | 11.84 | 11.98 | 11.61 | 11.72 | +1.63% | 18.35 | 8.80% |
| 2025-05-06 | 10.80 | 11.53 | 10.80 | 11.53 | +10.02% | 11.31 | 5.60% |