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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.17 | 20.85 | 19.93 | 20.78 | +3.33% | 8.67 | 2.42% |
| 2025-12-16 | 20.62 | 20.70 | 19.96 | 20.11 | -2.94% | 6.97 | 1.97% |
| 2025-12-15 | 20.63 | 20.92 | 20.60 | 20.72 | -0.77% | 5.91 | 1.63% |
| 2025-12-12 | 20.87 | 20.92 | 20.60 | 20.88 | +0.68% | 5.75 | 1.58% |
| 2025-12-11 | 21.21 | 21.30 | 20.72 | 20.74 | -2.45% | 6.29 | 1.72% |
| 2025-12-10 | 21.01 | 21.30 | 20.73 | 21.26 | +1.24% | 7.43 | 2.01% |
| 2025-12-09 | 21.12 | 21.32 | 20.82 | 21.00 | -1.18% | 6.48 | 1.76% |
| 2025-12-08 | 21.14 | 21.27 | 20.92 | 21.25 | +0.71% | 8.69 | 2.35% |
| 2025-12-05 | 20.65 | 21.30 | 20.50 | 21.10 | +2.73% | 8.38 | 2.29% |
| 2025-12-04 | 20.75 | 20.88 | 20.45 | 20.54 | -1.72% | 5.87 | 1.62% |
| 2025-12-03 | 21.07 | 21.37 | 20.84 | 20.90 | +0.10% | 8.33 | 2.25% |
| 2025-12-02 | 21.41 | 21.41 | 20.75 | 20.88 | -2.66% | 8.43 | 2.29% |
| 2025-12-01 | 20.80 | 21.45 | 20.80 | 21.45 | +3.37% | 13.18 | 3.53% |
| 2025-11-28 | 20.20 | 20.86 | 20.06 | 20.75 | +2.88% | 10.80 | 3.00% |
| 2025-11-27 | 20.41 | 20.65 | 20.11 | 20.17 | -0.64% | 5.68 | 1.59% |
| 2025-11-26 | 20.31 | 20.57 | 20.15 | 20.30 | -0.78% | 5.33 | 1.49% |
| 2025-11-25 | 20.46 | 20.79 | 20.23 | 20.46 | +0.89% | 8.15 | 2.26% |
| 2025-11-24 | 20.20 | 20.45 | 19.61 | 20.28 | +0.90% | 9.34 | 2.66% |
| 2025-11-21 | 20.80 | 20.81 | 20.01 | 20.10 | -5.23% | 11.34 | 3.19% |
| 2025-11-20 | 20.97 | 21.68 | 20.91 | 21.21 | +0.62% | 11.29 | 3.01% |