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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.35 | 5.38 | 5.26 | 5.30 | -0.38% | 0.79 | 0.69% |
| 2025-09-15 | 5.25 | 5.33 | 5.21 | 5.32 | +1.53% | 0.78 | 0.69% |
| 2025-09-12 | 5.24 | 5.28 | 5.20 | 5.24 | 0.00% | 0.74 | 0.66% |
| 2025-09-11 | 5.27 | 5.30 | 5.20 | 5.24 | -0.76% | 0.70 | 0.62% |
| 2025-09-10 | 5.33 | 5.35 | 5.26 | 5.28 | -0.75% | 0.58 | 0.51% |
| 2025-09-09 | 5.26 | 5.35 | 5.26 | 5.32 | +0.95% | 0.89 | 0.78% |
| 2025-09-08 | 5.26 | 5.30 | 5.21 | 5.27 | 0.00% | 0.72 | 0.64% |
| 2025-09-05 | 5.26 | 5.28 | 5.17 | 5.27 | +0.38% | 0.81 | 0.72% |
| 2025-09-04 | 5.23 | 5.25 | 5.18 | 5.25 | +0.38% | 0.86 | 0.77% |
| 2025-09-03 | 5.28 | 5.33 | 5.21 | 5.23 | -0.95% | 0.82 | 0.73% |
| 2025-09-02 | 5.25 | 5.31 | 5.20 | 5.28 | +0.57% | 1.24 | 1.09% |
| 2025-09-01 | 5.13 | 5.28 | 5.07 | 5.25 | +2.34% | 1.87 | 1.68% |
| 2025-08-29 | 5.07 | 5.15 | 5.06 | 5.13 | +0.98% | 1.06 | 0.96% |
| 2025-08-28 | 5.06 | 5.11 | 4.98 | 5.08 | 0.00% | 1.19 | 1.09% |
| 2025-08-27 | 5.12 | 5.15 | 5.07 | 5.08 | -0.39% | 1.43 | 1.31% |
| 2025-08-26 | 5.12 | 5.15 | 5.08 | 5.10 | -0.39% | 0.89 | 0.81% |
| 2025-08-25 | 5.03 | 5.12 | 5.02 | 5.12 | +2.20% | 0.89 | 0.82% |
| 2025-08-22 | 5.04 | 5.05 | 4.97 | 5.01 | -0.60% | 0.73 | 0.68% |
| 2025-08-21 | 5.00 | 5.05 | 4.99 | 5.04 | +0.60% | 0.67 | 0.62% |
| 2025-08-20 | 4.96 | 5.01 | 4.92 | 5.01 | +1.01% | 0.65 | 0.60% |