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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.60 | 4.62 | 4.55 | 4.61 | 0.00% | 0.62 | 0.63% |
| 2025-12-16 | 4.61 | 4.61 | 4.56 | 4.61 | -0.22% | 0.59 | 0.60% |
| 2025-12-15 | 4.59 | 4.65 | 4.59 | 4.62 | 0.00% | 0.78 | 0.79% |
| 2025-12-12 | 4.62 | 4.64 | 4.58 | 4.62 | -0.65% | 1.20 | 1.21% |
| 2025-12-11 | 4.66 | 4.67 | 4.56 | 4.65 | -0.43% | 1.24 | 1.25% |
| 2025-12-10 | 4.65 | 4.69 | 4.63 | 4.67 | 0.00% | 0.43 | 0.43% |
| 2025-12-09 | 4.71 | 4.72 | 4.62 | 4.67 | -0.85% | 0.79 | 0.80% |
| 2025-12-08 | 4.76 | 4.77 | 4.71 | 4.71 | -1.05% | 0.67 | 0.66% |
| 2025-12-05 | 4.75 | 4.77 | 4.70 | 4.76 | +0.21% | 0.48 | 0.48% |
| 2025-12-04 | 4.81 | 4.81 | 4.74 | 4.75 | -1.25% | 0.61 | 0.60% |
| 2025-12-03 | 4.77 | 4.82 | 4.76 | 4.81 | +0.42% | 0.59 | 0.57% |
| 2025-12-02 | 4.79 | 4.80 | 4.74 | 4.79 | +0.21% | 0.61 | 0.59% |
| 2025-12-01 | 4.79 | 4.80 | 4.73 | 4.78 | -0.21% | 1.00 | 0.97% |
| 2025-11-28 | 4.80 | 4.81 | 4.77 | 4.79 | 0.00% | 0.60 | 0.58% |
| 2025-11-27 | 4.78 | 4.82 | 4.76 | 4.79 | +0.21% | 0.61 | 0.60% |
| 2025-11-26 | 4.79 | 4.81 | 4.77 | 4.78 | 0.00% | 0.49 | 0.48% |
| 2025-11-25 | 4.80 | 4.81 | 4.78 | 4.78 | 0.00% | 0.59 | 0.57% |
| 2025-11-24 | 4.85 | 4.88 | 4.77 | 4.78 | -1.44% | 0.75 | 0.72% |
| 2025-11-21 | 5.00 | 5.02 | 4.84 | 4.85 | -3.19% | 1.03 | 0.98% |
| 2025-11-20 | 5.04 | 5.07 | 5.00 | 5.01 | -0.60% | 0.72 | 0.67% |