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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.80 | 22.55 | 21.21 | 21.36 | -4.00% | 18.05 | 4.73% |
| 2026-03-20 | 22.82 | 23.30 | 22.24 | 22.25 | -2.50% | 10.54 | 2.65% |
| 2026-03-19 | 23.50 | 23.70 | 22.71 | 22.82 | -5.51% | 15.64 | 3.87% |
| 2026-03-18 | 24.25 | 24.34 | 23.68 | 24.15 | +0.84% | 11.22 | 2.67% |
| 2026-03-17 | 24.72 | 24.90 | 23.93 | 23.95 | -2.48% | 12.57 | 2.93% |
| 2026-03-16 | 25.15 | 25.28 | 24.01 | 24.56 | -2.92% | 14.66 | 3.41% |
| 2026-03-13 | 26.29 | 26.36 | 25.20 | 25.30 | -3.91% | 15.88 | 3.53% |
| 2026-03-12 | 26.50 | 26.90 | 25.90 | 26.33 | -1.24% | 16.02 | 3.47% |
| 2026-03-11 | 27.45 | 27.67 | 26.60 | 26.66 | -3.62% | 19.51 | 4.13% |
| 2026-03-10 | 27.90 | 28.03 | 27.36 | 27.66 | +0.51% | 15.86 | 3.27% |
| 2026-03-09 | 27.04 | 27.83 | 26.38 | 27.52 | -1.18% | 19.82 | 4.18% |
| 2026-03-06 | 27.48 | 28.64 | 27.01 | 27.85 | -0.11% | 20.10 | 4.12% |
| 2026-03-05 | 28.80 | 28.89 | 27.60 | 27.88 | -1.48% | 24.48 | 4.97% |
| 2026-03-04 | 28.01 | 29.46 | 27.66 | 28.30 | -2.25% | 33.89 | 6.76% |
| 2026-03-03 | 31.18 | 31.60 | 28.95 | 28.95 | -10.01% | 47.85 | 9.21% |
| 2026-03-02 | 33.66 | 33.66 | 31.00 | 32.17 | -4.17% | 58.37 | 10.37% |
| 2026-02-27 | 32.00 | 33.68 | 31.55 | 33.57 | +6.74% | 48.02 | 8.33% |
| 2026-02-26 | 31.58 | 31.99 | 30.90 | 31.45 | -0.41% | 35.91 | 6.54% |
| 2026-02-25 | 29.51 | 32.03 | 29.51 | 31.58 | +8.45% | 56.52 | 10.36% |
| 2026-02-24 | 30.38 | 30.40 | 28.90 | 29.12 | -1.15% | 34.18 | 6.65% |