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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.06 | 6.15 | 5.91 | 5.96 | +0.34% | 4.26 | 3.30% |
| 2026-03-20 | 5.94 | 6.03 | 5.88 | 5.94 | -0.50% | 1.99 | 1.55% |
| 2026-03-19 | 6.09 | 6.09 | 5.95 | 5.97 | -0.67% | 1.85 | 1.43% |
| 2026-03-18 | 5.97 | 6.15 | 5.93 | 6.01 | +0.67% | 2.08 | 1.61% |
| 2026-03-17 | 6.04 | 6.12 | 5.96 | 5.97 | -1.81% | 1.77 | 1.36% |
| 2026-03-16 | 6.13 | 6.22 | 6.05 | 6.08 | -0.82% | 2.38 | 1.81% |
| 2026-03-13 | 6.24 | 6.30 | 6.08 | 6.13 | -1.45% | 3.03 | 2.28% |
| 2026-03-12 | 6.07 | 6.25 | 6.02 | 6.22 | +2.81% | 3.53 | 2.67% |
| 2026-03-11 | 5.97 | 6.07 | 5.87 | 6.05 | +1.51% | 2.63 | 2.05% |
| 2026-03-10 | 5.92 | 6.13 | 5.90 | 5.96 | -2.13% | 2.92 | 2.27% |
| 2026-03-09 | 6.31 | 6.35 | 6.07 | 6.09 | +0.49% | 4.39 | 3.30% |
| 2026-03-06 | 5.93 | 6.08 | 5.87 | 6.06 | +1.17% | 2.35 | 1.82% |
| 2026-03-05 | 5.98 | 6.08 | 5.87 | 5.99 | -0.83% | 2.63 | 2.06% |
| 2026-03-04 | 6.00 | 6.09 | 5.80 | 6.04 | -0.33% | 3.21 | 2.49% |
| 2026-03-03 | 6.02 | 6.23 | 5.89 | 6.06 | +1.34% | 4.93 | 3.80% |
| 2026-03-02 | 6.08 | 6.15 | 5.89 | 5.98 | +0.17% | 2.69 | 2.09% |
| 2026-02-27 | 5.85 | 5.97 | 5.80 | 5.97 | +1.88% | 1.85 | 1.46% |
| 2026-02-26 | 5.90 | 5.99 | 5.81 | 5.86 | +0.17% | 1.86 | 1.47% |
| 2026-02-25 | 5.88 | 6.01 | 5.83 | 5.85 | -0.34% | 2.26 | 1.79% |
| 2026-02-24 | 5.72 | 5.92 | 5.68 | 5.87 | +3.71% | 2.63 | 2.09% |