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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.95 | 21.29 | 20.60 | 21.08 | +0.57% | 8.20 | 2.24% |
| 2025-11-18 | 21.13 | 21.37 | 20.70 | 20.96 | -1.18% | 7.10 | 1.93% |
| 2025-11-17 | 21.10 | 21.49 | 21.01 | 21.21 | +0.52% | 6.59 | 1.77% |
| 2025-11-14 | 21.12 | 21.49 | 20.90 | 21.10 | -1.08% | 6.98 | 1.88% |
| 2025-11-13 | 20.70 | 21.62 | 20.69 | 21.33 | +2.20% | 10.78 | 2.89% |
| 2025-11-12 | 21.65 | 21.65 | 20.65 | 20.87 | -3.95% | 11.97 | 3.24% |
| 2025-11-11 | 22.14 | 22.30 | 21.72 | 21.73 | -1.85% | 9.01 | 2.34% |
| 2025-11-10 | 22.52 | 22.63 | 22.04 | 22.14 | -0.18% | 7.74 | 1.98% |
| 2025-11-07 | 22.10 | 22.53 | 21.83 | 22.18 | +0.18% | 11.27 | 2.89% |
| 2025-11-06 | 22.03 | 22.25 | 21.98 | 22.14 | +0.27% | 8.87 | 2.28% |
| 2025-11-05 | 21.95 | 22.25 | 21.83 | 22.08 | -1.69% | 10.13 | 2.62% |
| 2025-11-04 | 22.37 | 22.81 | 22.17 | 22.46 | -0.66% | 9.46 | 2.40% |
| 2025-11-03 | 23.13 | 23.17 | 22.12 | 22.61 | -2.50% | 14.83 | 3.76% |
| 2025-10-31 | 23.98 | 24.00 | 23.15 | 23.18 | -3.49% | 18.31 | 4.47% |
| 2025-10-30 | 23.52 | 24.53 | 23.29 | 24.02 | +2.25% | 32.47 | 7.71% |
| 2025-10-29 | 22.60 | 23.55 | 22.55 | 23.49 | +3.43% | 17.49 | 4.30% |
| 2025-10-28 | 23.29 | 23.30 | 22.62 | 22.72 | -2.69% | 15.24 | 3.79% |
| 2025-10-27 | 22.96 | 23.74 | 22.96 | 23.34 | +1.87% | 17.88 | 4.35% |
| 2025-10-24 | 22.67 | 23.09 | 22.67 | 22.92 | +1.10% | 13.70 | 3.40% |
| 2025-10-23 | 22.82 | 22.88 | 22.03 | 22.67 | -1.09% | 13.46 | 3.42% |