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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.97 | 5.20 | 4.93 | 5.17 | +4.62% | 2.55 | 2.31% |
| 2025-07-21 | 4.87 | 4.95 | 4.87 | 4.94 | +1.84% | 0.91 | 0.85% |
| 2025-07-18 | 4.82 | 4.88 | 4.82 | 4.85 | +0.82% | 0.55 | 0.52% |
| 2025-07-17 | 4.82 | 4.83 | 4.78 | 4.81 | 0.00% | 0.40 | 0.39% |
| 2025-07-16 | 4.80 | 4.83 | 4.77 | 4.81 | +0.41% | 0.53 | 0.51% |
| 2025-07-15 | 4.88 | 4.89 | 4.78 | 4.79 | -1.43% | 0.88 | 0.85% |
| 2025-07-14 | 4.84 | 4.93 | 4.83 | 4.86 | +0.62% | 1.19 | 1.12% |
| 2025-07-11 | 4.81 | 4.85 | 4.80 | 4.83 | +0.41% | 0.85 | 0.81% |
| 2025-07-10 | 4.75 | 4.82 | 4.75 | 4.81 | +1.25% | 0.77 | 0.74% |
| 2025-07-09 | 4.75 | 4.78 | 4.71 | 4.75 | 0.00% | 0.74 | 0.72% |
| 2025-07-08 | 4.76 | 4.80 | 4.73 | 4.75 | -0.42% | 0.58 | 0.56% |
| 2025-07-07 | 4.71 | 4.79 | 4.69 | 4.77 | +1.48% | 0.57 | 0.55% |
| 2025-07-04 | 4.70 | 4.76 | 4.69 | 4.70 | -0.21% | 0.67 | 0.65% |
| 2025-07-03 | 4.74 | 4.76 | 4.69 | 4.71 | -0.84% | 0.68 | 0.67% |
| 2025-07-02 | 4.68 | 4.76 | 4.67 | 4.75 | +1.48% | 0.90 | 0.88% |
| 2025-07-01 | 4.68 | 4.72 | 4.66 | 4.68 | -0.21% | 0.68 | 0.67% |
| 2025-06-30 | 4.80 | 4.80 | 4.65 | 4.69 | -2.67% | 1.29 | 1.27% |
| 2025-06-27 | 4.50 | 4.83 | 4.50 | 4.82 | +7.05% | 2.94 | 2.90% |
| 2025-06-26 | 4.51 | 4.53 | 4.48 | 4.50 | -0.22% | 0.94 | 0.96% |
| 2025-06-25 | 4.50 | 4.51 | 4.48 | 4.51 | +0.22% | 0.58 | 0.60% |