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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.65 | 5.72 | 5.61 | 5.65 | -0.18% | 0.85 | 0.70% |
| 2025-10-21 | 5.67 | 5.69 | 5.58 | 5.66 | -0.53% | 1.22 | 1.00% |
| 2025-10-20 | 5.61 | 5.70 | 5.56 | 5.69 | +1.79% | 1.57 | 1.29% |
| 2025-10-17 | 5.64 | 5.70 | 5.54 | 5.59 | -1.24% | 1.28 | 1.06% |
| 2025-10-16 | 5.51 | 5.66 | 5.50 | 5.66 | +2.35% | 1.52 | 1.27% |
| 2025-10-15 | 5.65 | 5.65 | 5.51 | 5.53 | -2.30% | 1.44 | 1.20% |
| 2025-10-14 | 5.55 | 5.68 | 5.49 | 5.66 | +2.17% | 1.58 | 1.31% |
| 2025-10-13 | 5.40 | 5.56 | 5.35 | 5.54 | +0.91% | 1.54 | 1.31% |
| 2025-10-10 | 5.40 | 5.50 | 5.40 | 5.49 | +0.73% | 0.94 | 0.80% |
| 2025-10-09 | 5.41 | 5.46 | 5.33 | 5.45 | +1.11% | 1.41 | 1.22% |
| 2025-09-30 | 5.25 | 5.42 | 5.20 | 5.39 | +2.47% | 1.63 | 1.42% |
| 2025-09-29 | 5.26 | 5.27 | 5.15 | 5.26 | -0.38% | 0.90 | 0.81% |
| 2025-09-26 | 5.24 | 5.30 | 5.23 | 5.28 | +0.76% | 0.78 | 0.69% |
| 2025-09-25 | 5.27 | 5.27 | 5.18 | 5.24 | -0.57% | 0.75 | 0.67% |
| 2025-09-24 | 5.27 | 5.31 | 5.20 | 5.27 | -0.38% | 0.79 | 0.70% |
| 2025-09-23 | 5.17 | 5.30 | 5.15 | 5.29 | +1.93% | 1.43 | 1.28% |
| 2025-09-22 | 5.23 | 5.24 | 5.12 | 5.19 | -0.57% | 1.06 | 0.96% |
| 2025-09-19 | 5.18 | 5.23 | 5.15 | 5.22 | +0.97% | 0.91 | 0.81% |
| 2025-09-18 | 5.27 | 5.29 | 5.13 | 5.17 | -2.08% | 0.85 | 0.76% |
| 2025-09-17 | 5.28 | 5.34 | 5.26 | 5.28 | -0.38% | 0.65 | 0.57% |