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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.99 | 5.00 | 4.95 | 4.96 | -0.40% | 0.70 | 0.65% |
| 2025-08-18 | 5.06 | 5.07 | 4.98 | 4.98 | -1.19% | 1.03 | 0.96% |
| 2025-08-15 | 4.98 | 5.05 | 4.98 | 5.04 | +1.00% | 0.80 | 0.74% |
| 2025-08-14 | 5.12 | 5.12 | 4.98 | 4.99 | -2.16% | 0.87 | 0.81% |
| 2025-08-13 | 5.15 | 5.15 | 5.09 | 5.10 | -0.78% | 0.77 | 0.70% |
| 2025-08-12 | 5.12 | 5.17 | 5.09 | 5.14 | +0.58% | 0.72 | 0.65% |
| 2025-08-11 | 5.14 | 5.17 | 5.10 | 5.11 | -0.58% | 0.64 | 0.58% |
| 2025-08-08 | 5.18 | 5.19 | 5.11 | 5.14 | -0.58% | 0.62 | 0.56% |
| 2025-08-07 | 5.13 | 5.21 | 5.12 | 5.17 | +0.58% | 0.88 | 0.79% |
| 2025-08-06 | 5.04 | 5.16 | 5.04 | 5.14 | +1.57% | 0.70 | 0.63% |
| 2025-08-05 | 5.03 | 5.07 | 5.00 | 5.06 | +0.59% | 0.46 | 0.42% |
| 2025-08-04 | 4.98 | 5.04 | 4.94 | 5.03 | +1.00% | 0.67 | 0.62% |
| 2025-08-01 | 4.96 | 5.01 | 4.95 | 4.98 | +0.60% | 0.53 | 0.49% |
| 2025-07-31 | 5.05 | 5.07 | 4.92 | 4.95 | -2.73% | 1.07 | 1.00% |
| 2025-07-30 | 5.13 | 5.15 | 5.06 | 5.09 | -0.19% | 0.66 | 0.60% |
| 2025-07-29 | 5.10 | 5.11 | 5.04 | 5.10 | +0.19% | 0.88 | 0.80% |
| 2025-07-28 | 5.11 | 5.16 | 4.97 | 5.09 | -1.91% | 1.18 | 1.08% |
| 2025-07-25 | 5.18 | 5.26 | 5.15 | 5.19 | -0.19% | 1.01 | 0.90% |
| 2025-07-24 | 5.10 | 5.21 | 5.04 | 5.20 | +1.75% | 1.33 | 1.20% |
| 2025-07-23 | 5.24 | 5.27 | 5.10 | 5.11 | -1.15% | 2.04 | 1.83% |