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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.76 | 4.78 | 4.66 | 4.69 | -1.05% | 0.73 | 0.72% |
| 2026-01-15 | 4.75 | 4.79 | 4.73 | 4.74 | -0.42% | 0.63 | 0.62% |
| 2026-01-14 | 4.82 | 4.86 | 4.73 | 4.76 | -1.24% | 1.10 | 1.07% |
| 2026-01-13 | 4.86 | 4.87 | 4.81 | 4.82 | -1.03% | 0.98 | 0.95% |
| 2026-01-12 | 4.95 | 4.95 | 4.84 | 4.87 | -1.42% | 1.05 | 1.00% |
| 2026-01-09 | 4.86 | 4.96 | 4.85 | 4.94 | +1.44% | 1.13 | 1.07% |
| 2026-01-08 | 4.90 | 4.92 | 4.84 | 4.87 | +0.41% | 1.25 | 1.20% |
| 2026-01-07 | 4.78 | 4.86 | 4.74 | 4.85 | +2.32% | 1.72 | 1.67% |
| 2026-01-06 | 4.70 | 4.77 | 4.69 | 4.74 | +0.85% | 0.68 | 0.67% |
| 2026-01-05 | 4.66 | 4.71 | 4.65 | 4.70 | +0.86% | 0.76 | 0.76% |
| 2025-12-31 | 4.72 | 4.72 | 4.66 | 4.66 | -1.06% | 0.60 | 0.60% |
| 2025-12-30 | 4.75 | 4.76 | 4.69 | 4.71 | -0.63% | 0.57 | 0.56% |
| 2025-12-29 | 4.75 | 4.78 | 4.73 | 4.74 | 0.00% | 0.55 | 0.54% |
| 2025-12-26 | 4.75 | 4.79 | 4.73 | 4.74 | -0.21% | 0.73 | 0.71% |
| 2025-12-25 | 4.75 | 4.78 | 4.72 | 4.75 | -0.21% | 0.60 | 0.59% |
| 2025-12-24 | 4.74 | 4.77 | 4.68 | 4.76 | +0.63% | 0.65 | 0.65% |
| 2025-12-23 | 4.70 | 4.73 | 4.66 | 4.73 | +0.21% | 0.55 | 0.55% |
| 2025-12-22 | 4.67 | 4.76 | 4.65 | 4.72 | +1.51% | 1.10 | 1.09% |
| 2025-12-19 | 4.62 | 4.66 | 4.61 | 4.65 | 0.00% | 0.60 | 0.60% |
| 2025-12-18 | 4.62 | 4.66 | 4.60 | 4.65 | +0.87% | 0.82 | 0.83% |