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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 42.17 | 43.10 | 42.17 | 42.66 | +2.67% | 2.39 | 8.78% |
| 2025-08-19 | 41.70 | 41.95 | 40.98 | 41.55 | +0.39% | 1.31 | 4.96% |
| 2025-08-18 | 41.30 | 41.54 | 40.80 | 41.39 | +1.22% | 1.32 | 5.02% |
| 2025-08-15 | 40.30 | 41.06 | 40.12 | 40.89 | +1.44% | 1.05 | 4.04% |
| 2025-08-14 | 41.31 | 41.68 | 40.30 | 40.31 | -2.94% | 1.37 | 5.25% |
| 2025-08-13 | 42.00 | 42.00 | 41.14 | 41.53 | -1.21% | 1.56 | 5.91% |
| 2025-08-12 | 40.90 | 42.20 | 40.73 | 42.04 | +2.91% | 2.33 | 8.78% |
| 2025-08-11 | 40.28 | 41.26 | 40.04 | 40.85 | +1.34% | 1.23 | 4.76% |
| 2025-08-08 | 39.98 | 40.71 | 39.50 | 40.31 | -1.61% | 1.91 | 7.46% |
| 2025-08-07 | 40.03 | 42.78 | 39.73 | 40.97 | +2.71% | 2.97 | 11.28% |
| 2025-08-06 | 39.65 | 40.00 | 39.42 | 39.89 | +0.50% | 0.92 | 3.62% |
| 2025-08-05 | 39.69 | 39.69 | 39.32 | 39.69 | +0.33% | 0.76 | 3.01% |
| 2025-08-04 | 38.76 | 39.56 | 38.65 | 39.56 | +1.38% | 0.83 | 3.30% |
| 2025-08-01 | 38.97 | 39.36 | 38.71 | 39.02 | +0.18% | 0.72 | 2.91% |
| 2025-07-31 | 39.45 | 39.85 | 38.86 | 38.95 | -1.26% | 1.02 | 4.07% |
| 2025-07-30 | 40.38 | 40.38 | 39.29 | 39.45 | -2.20% | 1.29 | 5.06% |
| 2025-07-29 | 40.30 | 40.59 | 39.85 | 40.34 | +0.22% | 1.30 | 5.08% |
| 2025-07-28 | 41.00 | 41.00 | 40.16 | 40.25 | -1.85% | 1.63 | 6.31% |
| 2025-07-25 | 40.90 | 41.74 | 40.51 | 41.01 | +1.08% | 2.15 | 8.23% |
| 2025-07-24 | 41.34 | 42.22 | 39.90 | 40.57 | -1.69% | 3.34 | 12.78% |