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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.02 | 5.08 | 4.99 | 5.04 | +0.20% | 0.86 | 0.79% |
| 2025-11-18 | 5.18 | 5.20 | 5.02 | 5.03 | -3.64% | 1.64 | 1.51% |
| 2025-11-17 | 5.17 | 5.24 | 5.12 | 5.22 | +1.36% | 1.10 | 0.99% |
| 2025-11-14 | 5.17 | 5.21 | 5.15 | 5.15 | -0.77% | 0.81 | 0.73% |
| 2025-11-13 | 5.12 | 5.20 | 5.12 | 5.19 | +1.17% | 0.95 | 0.86% |
| 2025-11-12 | 5.15 | 5.18 | 5.13 | 5.13 | -0.77% | 0.74 | 0.67% |
| 2025-11-11 | 5.20 | 5.21 | 5.13 | 5.17 | -0.58% | 1.10 | 1.00% |
| 2025-11-10 | 5.20 | 5.24 | 5.18 | 5.20 | +0.39% | 1.00 | 0.90% |
| 2025-11-07 | 5.14 | 5.19 | 5.12 | 5.18 | +0.78% | 0.91 | 0.82% |
| 2025-11-06 | 5.16 | 5.19 | 5.13 | 5.14 | -0.39% | 1.16 | 1.05% |
| 2025-11-05 | 5.08 | 5.20 | 5.07 | 5.16 | +0.98% | 1.44 | 1.30% |
| 2025-11-04 | 5.12 | 5.15 | 5.07 | 5.11 | -0.39% | 1.19 | 1.09% |
| 2025-11-03 | 5.15 | 5.19 | 5.09 | 5.13 | -0.39% | 1.64 | 1.49% |
| 2025-10-31 | 5.19 | 5.22 | 5.15 | 5.15 | -0.77% | 1.19 | 1.07% |
| 2025-10-30 | 5.21 | 5.26 | 5.17 | 5.19 | -0.76% | 1.48 | 1.32% |
| 2025-10-29 | 5.35 | 5.35 | 5.19 | 5.23 | -1.88% | 1.90 | 1.69% |
| 2025-10-28 | 5.60 | 5.61 | 5.26 | 5.33 | -6.16% | 3.00 | 2.62% |
| 2025-10-27 | 5.65 | 5.75 | 5.61 | 5.68 | 0.00% | 1.31 | 1.07% |
| 2025-10-24 | 5.70 | 5.74 | 5.63 | 5.68 | -1.05% | 1.11 | 0.92% |
| 2025-10-23 | 5.67 | 5.76 | 5.66 | 5.74 | +1.59% | 1.36 | 1.11% |