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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.65 | 5.77 | 5.64 | 5.76 | +1.23% | 1.30 | 1.05% |
| 2026-04-20 | 5.65 | 5.72 | 5.60 | 5.69 | -0.35% | 1.00 | 0.83% |
| 2026-04-17 | 5.78 | 5.86 | 5.68 | 5.71 | -0.87% | 1.03 | 0.84% |
| 2026-04-16 | 5.62 | 5.76 | 5.60 | 5.76 | +1.77% | 1.54 | 1.26% |
| 2026-04-15 | 5.59 | 5.67 | 5.52 | 5.66 | +0.89% | 1.16 | 0.96% |
| 2026-04-14 | 5.68 | 5.69 | 5.52 | 5.61 | -1.23% | 1.53 | 1.27% |
| 2026-04-13 | 5.66 | 5.89 | 5.60 | 5.68 | +1.97% | 2.15 | 1.76% |
| 2026-04-10 | 5.59 | 5.66 | 5.54 | 5.57 | -0.54% | 1.37 | 1.14% |
| 2026-04-09 | 5.54 | 5.64 | 5.49 | 5.60 | +0.90% | 2.04 | 1.71% |
| 2026-04-08 | 5.44 | 5.56 | 5.39 | 5.55 | +0.54% | 1.83 | 1.56% |
| 2026-04-07 | 5.41 | 5.53 | 5.29 | 5.52 | +1.84% | 1.53 | 1.32% |
| 2026-04-03 | 5.64 | 5.67 | 5.38 | 5.42 | -4.07% | 1.65 | 1.41% |
| 2026-04-02 | 5.65 | 5.73 | 5.58 | 5.65 | -0.18% | 1.64 | 1.36% |
| 2026-04-01 | 5.77 | 5.82 | 5.62 | 5.66 | -0.18% | 2.67 | 2.18% |
| 2026-03-31 | 5.93 | 5.95 | 5.66 | 5.67 | -4.71% | 3.25 | 2.62% |
| 2026-03-30 | 6.15 | 6.25 | 5.74 | 5.95 | -3.57% | 3.91 | 3.06% |
| 2026-03-27 | 6.08 | 6.29 | 6.02 | 6.17 | +0.82% | 3.56 | 2.69% |
| 2026-03-26 | 6.27 | 6.30 | 6.04 | 6.12 | -3.32% | 4.33 | 3.29% |
| 2026-03-25 | 5.97 | 6.44 | 5.86 | 6.33 | +4.80% | 5.34 | 4.04% |
| 2026-03-24 | 5.89 | 6.12 | 5.86 | 6.04 | +1.34% | 3.43 | 2.66% |