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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.18 | 30.86 | 29.32 | 29.46 | -4.69% | 34.15 | 6.49% |
| 2026-02-12 | 28.74 | 31.24 | 28.62 | 30.91 | +7.36% | 43.19 | 8.11% |
| 2026-02-11 | 28.39 | 29.77 | 28.31 | 28.79 | +1.09% | 38.69 | 7.60% |
| 2026-02-10 | 27.50 | 28.70 | 27.10 | 28.48 | +4.94% | 52.38 | 10.69% |
| 2026-02-09 | 25.20 | 27.14 | 25.09 | 27.14 | +10.01% | 41.61 | 8.82% |
| 2026-02-06 | 23.67 | 25.10 | 23.53 | 24.67 | +0.69% | 16.93 | 3.95% |
| 2026-02-05 | 25.45 | 25.74 | 24.06 | 24.50 | -5.51% | 17.82 | 4.12% |
| 2026-02-04 | 26.57 | 26.69 | 25.41 | 25.93 | -0.88% | 18.49 | 4.08% |
| 2026-02-03 | 25.06 | 26.28 | 24.41 | 26.16 | +7.43% | 34.18 | 7.67% |
| 2026-02-02 | 25.50 | 25.94 | 24.35 | 24.35 | -9.91% | 39.74 | 9.04% |
| 2026-01-30 | 28.88 | 28.95 | 27.03 | 27.03 | -9.99% | 47.71 | 9.91% |
| 2026-01-29 | 27.80 | 30.03 | 27.70 | 30.03 | +10.00% | 59.61 | 11.70% |
| 2026-01-28 | 25.67 | 27.45 | 25.18 | 27.30 | +6.23% | 40.00 | 8.59% |
| 2026-01-27 | 25.69 | 26.39 | 24.93 | 25.70 | -0.96% | 24.15 | 5.39% |
| 2026-01-26 | 25.25 | 26.35 | 25.23 | 25.95 | +3.10% | 30.83 | 6.81% |
| 2026-01-23 | 24.57 | 25.39 | 24.45 | 25.17 | +3.24% | 22.11 | 5.06% |
| 2026-01-22 | 24.00 | 24.56 | 23.85 | 24.38 | +0.95% | 13.52 | 3.17% |
| 2026-01-21 | 23.55 | 24.35 | 23.55 | 24.15 | +1.22% | 13.70 | 3.24% |
| 2026-01-20 | 24.24 | 24.44 | 23.03 | 23.86 | -1.32% | 16.45 | 3.98% |
| 2026-01-19 | 23.90 | 24.78 | 23.80 | 24.18 | +1.55% | 19.04 | 4.48% |