盛景微 sh.603375
54.51
+3.59%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 52.59 | 55.00 | 49.99 | 54.51 | +3.59% | 4.01 | 11.94% |
| 2026-05-22 | 50.90 | 53.90 | 50.90 | 52.62 | +3.26% | 3.61 | 10.81% |
| 2026-05-21 | 51.51 | 53.98 | 50.20 | 50.96 | -3.30% | 3.54 | 10.61% |
| 2026-05-20 | 47.55 | 52.70 | 47.03 | 52.70 | +10.00% | 3.37 | 10.59% |
| 2026-05-19 | 47.50 | 48.35 | 46.00 | 47.91 | -0.10% | 1.51 | 5.03% |
| 2026-05-18 | 46.93 | 48.68 | 46.51 | 47.96 | +0.04% | 1.48 | 4.86% |
| 2026-05-15 | 48.40 | 49.33 | 47.10 | 47.94 | -1.92% | 2.23 | 7.30% |
| 2026-05-14 | 46.75 | 49.68 | 46.20 | 48.88 | +4.83% | 3.28 | 10.72% |
| 2026-05-13 | 47.01 | 47.30 | 45.60 | 46.63 | -0.41% | 1.59 | 5.35% |
| 2026-05-12 | 47.55 | 47.88 | 46.65 | 46.82 | -2.44% | 2.29 | 7.60% |
| 2026-05-11 | 47.73 | 49.44 | 47.20 | 47.99 | +0.59% | 3.53 | 11.48% |
| 2026-05-08 | 46.00 | 48.88 | 45.55 | 47.71 | +2.62% | 3.96 | 13.07% |
| 2026-05-07 | 45.53 | 48.26 | 44.45 | 46.49 | +2.60% | 4.16 | 14.09% |
| 2026-05-06 | 46.77 | 47.30 | 45.31 | 45.31 | +0.13% | 4.76 | 16.27% |
| 2026-04-30 | 40.99 | 45.25 | 40.99 | 45.25 | +9.99% | 2.70 | 9.64% |
| 2026-04-29 | 40.00 | 41.79 | 40.00 | 41.14 | -0.63% | 0.61 | 2.31% |
| 2026-04-28 | 42.02 | 42.11 | 40.80 | 41.40 | -2.17% | 0.90 | 3.41% |
| 2026-04-27 | 41.65 | 42.75 | 41.65 | 42.32 | +0.59% | 1.02 | 3.78% |
| 2026-04-24 | 42.15 | 42.77 | 41.40 | 42.07 | -0.12% | 0.84 | 3.13% |
| 2026-04-23 | 42.08 | 43.40 | 41.88 | 42.12 | +0.07% | 1.34 | 4.92% |