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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.70 | 22.72 | 21.52 | 22.25 | -1.93% | 22.24 | 5.77% |
| 2025-09-15 | 23.24 | 23.37 | 22.65 | 22.69 | -1.39% | 18.73 | 4.67% |
| 2025-09-12 | 22.57 | 23.02 | 22.43 | 23.00 | +1.95% | 26.69 | 6.66% |
| 2025-09-11 | 21.67 | 22.78 | 21.62 | 22.57 | +3.52% | 25.68 | 6.52% |
| 2025-09-10 | 21.62 | 22.44 | 21.62 | 21.80 | -0.23% | 15.98 | 4.14% |
| 2025-09-09 | 22.17 | 22.69 | 21.70 | 21.85 | -2.45% | 21.51 | 5.52% |
| 2025-09-08 | 22.85 | 22.98 | 22.15 | 22.40 | -1.97% | 21.92 | 5.55% |
| 2025-09-05 | 21.55 | 22.90 | 21.53 | 22.85 | +5.58% | 29.36 | 7.45% |
| 2025-09-04 | 23.59 | 24.18 | 21.52 | 21.64 | -9.51% | 40.77 | 10.28% |
| 2025-09-03 | 24.74 | 25.12 | 23.49 | 23.91 | -3.19% | 33.54 | 7.85% |
| 2025-09-02 | 25.81 | 26.04 | 24.46 | 24.70 | -5.21% | 45.98 | 10.48% |
| 2025-09-01 | 27.59 | 27.59 | 25.74 | 26.06 | -3.97% | 64.51 | 14.01% |
| 2025-08-29 | 25.07 | 27.32 | 25.06 | 27.13 | +9.24% | 85.83 | 18.35% |
| 2025-08-28 | 23.74 | 25.37 | 23.62 | 24.84 | +3.06% | 52.11 | 12.01% |
| 2025-08-27 | 23.84 | 24.92 | 23.46 | 24.10 | +2.37% | 55.11 | 12.91% |
| 2025-08-26 | 24.64 | 24.79 | 23.51 | 23.54 | -5.37% | 42.64 | 10.16% |
| 2025-08-25 | 24.34 | 25.60 | 24.14 | 24.88 | +4.70% | 59.01 | 13.52% |
| 2025-08-22 | 22.99 | 24.29 | 22.99 | 23.76 | +2.45% | 49.09 | 11.68% |
| 2025-08-21 | 23.54 | 24.65 | 23.04 | 23.19 | -2.35% | 42.31 | 10.15% |
| 2025-08-20 | 23.94 | 24.78 | 23.38 | 23.75 | -2.50% | 56.99 | 13.53% |