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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.75 | 5.80 | 5.61 | 5.66 | -2.08% | 2.15 | 1.75% |
| 2026-02-12 | 5.71 | 5.82 | 5.66 | 5.78 | +1.05% | 2.30 | 1.86% |
| 2026-02-11 | 5.61 | 5.74 | 5.58 | 5.72 | +1.60% | 2.14 | 1.76% |
| 2026-02-10 | 5.59 | 5.71 | 5.53 | 5.63 | +0.18% | 1.92 | 1.59% |
| 2026-02-09 | 5.57 | 5.67 | 5.55 | 5.62 | +0.18% | 2.42 | 2.01% |
| 2026-02-06 | 5.40 | 5.66 | 5.39 | 5.61 | +1.45% | 3.78 | 3.16% |
| 2026-02-05 | 5.69 | 5.69 | 5.46 | 5.53 | -7.37% | 5.05 | 4.25% |
| 2026-02-04 | 5.59 | 6.00 | 5.53 | 5.97 | +6.80% | 7.05 | 5.64% |
| 2026-02-03 | 5.46 | 5.63 | 5.46 | 5.59 | +2.95% | 5.52 | 4.65% |
| 2026-02-02 | 5.45 | 5.73 | 5.33 | 5.43 | -0.73% | 8.76 | 7.36% |
| 2026-01-30 | 5.47 | 5.47 | 5.47 | 5.47 | +10.06% | 1.69 | 1.44% |
| 2026-01-29 | 4.92 | 5.00 | 4.88 | 4.97 | +1.22% | 1.70 | 1.60% |
| 2026-01-28 | 4.76 | 4.94 | 4.74 | 4.91 | +3.37% | 1.72 | 1.65% |
| 2026-01-27 | 4.87 | 4.89 | 4.73 | 4.75 | -2.86% | 1.04 | 1.01% |
| 2026-01-26 | 4.83 | 4.90 | 4.79 | 4.89 | +1.24% | 1.15 | 1.11% |
| 2026-01-23 | 4.82 | 4.85 | 4.81 | 4.83 | 0.00% | 0.69 | 0.67% |
| 2026-01-22 | 4.77 | 4.84 | 4.75 | 4.83 | +1.05% | 0.72 | 0.70% |
| 2026-01-21 | 4.75 | 4.78 | 4.71 | 4.78 | 0.00% | 0.76 | 0.74% |
| 2026-01-20 | 4.72 | 4.79 | 4.71 | 4.78 | +0.84% | 0.62 | 0.61% |
| 2026-01-19 | 4.67 | 4.74 | 4.66 | 4.74 | +1.07% | 0.56 | 0.55% |