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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.86 | 24.28 | 23.65 | 23.81 | +0.13% | 14.92 | 3.56% |
| 2026-01-15 | 23.52 | 24.38 | 23.47 | 23.78 | +1.58% | 16.71 | 4.00% |
| 2026-01-14 | 23.51 | 24.15 | 23.02 | 23.41 | -1.01% | 20.44 | 4.96% |
| 2026-01-13 | 24.27 | 24.38 | 23.44 | 23.65 | -2.43% | 19.51 | 4.66% |
| 2026-01-12 | 23.72 | 24.45 | 23.22 | 24.24 | +3.59% | 28.02 | 6.70% |
| 2026-01-09 | 22.63 | 23.57 | 22.56 | 23.40 | +3.31% | 21.72 | 5.32% |
| 2026-01-08 | 22.76 | 23.13 | 22.40 | 22.65 | -1.82% | 17.58 | 4.40% |
| 2026-01-07 | 22.75 | 23.57 | 22.60 | 23.07 | +2.99% | 29.30 | 7.23% |
| 2026-01-06 | 22.00 | 22.58 | 21.91 | 22.40 | +2.24% | 14.30 | 3.65% |
| 2026-01-05 | 21.53 | 21.98 | 21.53 | 21.91 | +1.76% | 10.05 | 2.62% |
| 2025-12-31 | 21.68 | 21.84 | 21.38 | 21.53 | -0.69% | 6.35 | 1.68% |
| 2025-12-30 | 21.10 | 21.90 | 21.07 | 21.68 | +0.74% | 8.34 | 2.20% |
| 2025-12-29 | 21.61 | 22.00 | 21.45 | 21.52 | -0.37% | 8.53 | 2.24% |
| 2025-12-26 | 21.68 | 21.75 | 21.33 | 21.60 | +0.56% | 8.36 | 2.21% |
| 2025-12-25 | 21.25 | 21.55 | 21.05 | 21.48 | +0.47% | 7.17 | 1.92% |
| 2025-12-24 | 21.46 | 21.52 | 21.23 | 21.38 | -0.09% | 5.86 | 1.57% |
| 2025-12-23 | 21.34 | 21.60 | 21.16 | 21.40 | +0.33% | 7.38 | 1.97% |
| 2025-12-22 | 21.25 | 21.49 | 21.09 | 21.33 | +0.66% | 8.30 | 2.22% |
| 2025-12-19 | 20.52 | 21.24 | 20.50 | 21.19 | +3.42% | 11.89 | 3.22% |
| 2025-12-18 | 20.58 | 21.15 | 20.48 | 20.49 | -1.40% | 6.55 | 1.80% |