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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.34 | 23.34 | 22.80 | 22.92 | -4.21% | 18.17 | 4.49% |
| 2025-10-21 | 23.57 | 24.19 | 23.15 | 23.92 | +1.83% | 19.29 | 4.63% |
| 2025-10-20 | 23.59 | 23.70 | 22.87 | 23.49 | -0.30% | 18.30 | 4.47% |
| 2025-10-17 | 23.94 | 24.74 | 23.44 | 23.56 | -2.84% | 27.61 | 6.53% |
| 2025-10-16 | 25.17 | 25.20 | 23.91 | 24.25 | -7.43% | 49.19 | 11.41% |
| 2025-10-15 | 26.64 | 27.43 | 26.02 | 26.20 | +5.04% | 85.97 | 18.21% |
| 2025-10-14 | 26.40 | 27.30 | 24.74 | 24.94 | -4.10% | 50.66 | 11.14% |
| 2025-10-13 | 24.54 | 26.24 | 24.54 | 26.01 | +8.81% | 54.64 | 12.25% |
| 2025-10-10 | 25.16 | 25.21 | 23.79 | 23.90 | -5.00% | 35.56 | 8.32% |
| 2025-10-09 | 23.72 | 25.22 | 23.27 | 25.16 | +9.41% | 47.21 | 11.08% |
| 2025-09-30 | 22.20 | 23.10 | 22.20 | 22.99 | +3.36% | 28.11 | 6.99% |
| 2025-09-29 | 22.23 | 22.47 | 21.71 | 22.25 | -1.68% | 22.62 | 5.83% |
| 2025-09-26 | 22.63 | 23.27 | 22.62 | 22.63 | +1.89% | 34.00 | 8.45% |
| 2025-09-25 | 22.35 | 22.64 | 22.04 | 22.21 | -1.55% | 18.05 | 4.60% |
| 2025-09-24 | 21.90 | 22.95 | 21.90 | 22.56 | +1.48% | 20.39 | 5.19% |
| 2025-09-23 | 22.28 | 23.44 | 21.77 | 22.23 | -0.49% | 26.33 | 6.63% |
| 2025-09-22 | 22.55 | 22.76 | 21.84 | 22.34 | -0.80% | 17.63 | 4.51% |
| 2025-09-19 | 21.92 | 23.10 | 21.85 | 22.52 | +2.68% | 29.02 | 7.28% |
| 2025-09-18 | 22.45 | 22.74 | 21.70 | 21.93 | -3.38% | 21.82 | 5.63% |
| 2025-09-17 | 22.25 | 22.71 | 21.92 | 22.70 | +2.02% | 17.10 | 4.36% |