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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.92 | 27.96 | 26.54 | 27.41 | +1.86% | 23.92 | 4.97% |
| 2026-04-20 | 26.01 | 26.99 | 25.81 | 26.91 | +2.79% | 24.97 | 5.37% |
| 2026-04-17 | 25.20 | 26.65 | 25.15 | 26.18 | +3.03% | 23.92 | 5.21% |
| 2026-04-16 | 24.51 | 25.50 | 24.43 | 25.41 | +3.46% | 18.88 | 4.29% |
| 2026-04-15 | 25.20 | 25.39 | 24.40 | 24.56 | -2.07% | 15.76 | 3.62% |
| 2026-04-14 | 25.55 | 25.87 | 24.70 | 25.08 | -1.61% | 17.76 | 4.05% |
| 2026-04-13 | 25.65 | 25.88 | 25.10 | 25.49 | +1.27% | 17.72 | 3.96% |
| 2026-04-10 | 25.27 | 25.58 | 24.96 | 25.17 | -0.40% | 20.02 | 4.53% |
| 2026-04-09 | 24.70 | 25.69 | 24.45 | 25.27 | +2.18% | 26.00 | 5.89% |
| 2026-04-08 | 24.50 | 24.85 | 24.27 | 24.73 | +2.96% | 26.10 | 6.06% |
| 2026-04-07 | 22.51 | 24.09 | 22.41 | 24.02 | +6.76% | 23.68 | 5.79% |
| 2026-04-03 | 22.38 | 22.93 | 22.19 | 22.50 | +0.58% | 9.89 | 2.50% |
| 2026-04-02 | 22.70 | 22.80 | 22.16 | 22.37 | -2.48% | 9.06 | 2.30% |
| 2026-04-01 | 22.91 | 23.15 | 22.61 | 22.94 | +2.41% | 14.21 | 3.54% |
| 2026-03-31 | 22.37 | 22.79 | 22.25 | 22.40 | +0.13% | 11.35 | 2.88% |
| 2026-03-30 | 22.31 | 22.50 | 21.93 | 22.37 | -0.45% | 8.35 | 2.14% |
| 2026-03-27 | 21.38 | 22.77 | 21.38 | 22.47 | +2.74% | 12.42 | 3.17% |
| 2026-03-26 | 22.41 | 22.58 | 21.71 | 21.87 | -3.02% | 9.31 | 2.40% |
| 2026-03-25 | 22.09 | 22.90 | 22.05 | 22.55 | +4.11% | 16.84 | 4.27% |
| 2026-03-24 | 21.88 | 22.00 | 20.90 | 21.66 | +1.40% | 13.34 | 3.57% |