盘江股份 sh.600395
5.15
-0.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.20 | 5.22 | 5.10 | 5.15 | -0.77% | 0.98 | 0.88% |
| 2026-05-21 | 5.40 | 5.45 | 5.19 | 5.19 | -4.07% | 1.35 | 1.19% |
| 2026-05-20 | 5.44 | 5.57 | 5.36 | 5.41 | -0.73% | 1.51 | 1.28% |
| 2026-05-19 | 5.32 | 5.57 | 5.30 | 5.45 | +1.87% | 1.82 | 1.55% |
| 2026-05-18 | 5.26 | 5.38 | 5.16 | 5.35 | +2.29% | 1.61 | 1.42% |
| 2026-05-15 | 5.30 | 5.34 | 5.19 | 5.23 | -1.69% | 1.57 | 1.39% |
| 2026-05-14 | 5.50 | 5.55 | 5.31 | 5.32 | -3.27% | 1.58 | 1.36% |
| 2026-05-13 | 5.44 | 5.59 | 5.41 | 5.50 | +1.10% | 1.81 | 1.53% |
| 2026-05-12 | 5.44 | 5.55 | 5.39 | 5.44 | -0.37% | 1.26 | 1.08% |
| 2026-05-11 | 5.36 | 5.58 | 5.35 | 5.46 | +1.87% | 2.12 | 1.80% |
| 2026-05-08 | 5.35 | 5.43 | 5.32 | 5.36 | +0.37% | 1.46 | 1.27% |
| 2026-05-07 | 5.43 | 5.48 | 5.29 | 5.34 | -2.73% | 2.08 | 1.80% |
| 2026-05-06 | 5.53 | 5.54 | 5.32 | 5.49 | -0.72% | 2.23 | 1.92% |
| 2026-04-30 | 5.62 | 5.65 | 5.46 | 5.53 | -1.25% | 2.13 | 1.79% |
| 2026-04-29 | 5.65 | 5.67 | 5.43 | 5.60 | -3.78% | 3.77 | 3.15% |
| 2026-04-28 | 5.71 | 5.83 | 5.68 | 5.82 | +1.93% | 2.32 | 1.88% |
| 2026-04-27 | 5.73 | 5.76 | 5.65 | 5.71 | -0.17% | 1.95 | 1.59% |
| 2026-04-24 | 5.84 | 5.88 | 5.65 | 5.72 | -2.05% | 2.47 | 2.00% |
| 2026-04-23 | 5.79 | 5.85 | 5.63 | 5.84 | +0.34% | 2.70 | 2.18% |
| 2026-04-22 | 5.74 | 5.84 | 5.72 | 5.82 | +1.04% | 1.39 | 1.11% |