盛泰集团 sh.605138
7.39
-2.76%
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 | 7.67 | 7.67 | 7.25 | 7.39 | -2.76% | 0.64 | 1.55% |
| 2026-05-22 | 7.54 | 7.67 | 7.46 | 7.60 | +1.06% | 0.34 | 0.80% |
| 2026-05-21 | 7.82 | 7.82 | 7.48 | 7.52 | -3.09% | 0.42 | 1.00% |
| 2026-05-20 | 7.71 | 7.78 | 7.62 | 7.76 | -0.39% | 0.38 | 0.89% |
| 2026-05-19 | 7.76 | 7.92 | 7.72 | 7.79 | -0.13% | 0.35 | 0.82% |
| 2026-05-18 | 7.89 | 7.91 | 7.68 | 7.80 | -1.39% | 0.57 | 1.32% |
| 2026-05-15 | 7.95 | 8.06 | 7.84 | 7.91 | -1.62% | 0.53 | 1.20% |
| 2026-05-14 | 7.89 | 8.09 | 7.89 | 8.04 | +1.77% | 0.92 | 2.06% |
| 2026-05-13 | 7.79 | 8.09 | 7.79 | 7.90 | +1.02% | 0.90 | 2.03% |
| 2026-05-12 | 8.08 | 8.10 | 7.79 | 7.82 | -3.22% | 0.73 | 1.67% |
| 2026-05-11 | 7.92 | 8.10 | 7.85 | 8.08 | +2.41% | 0.81 | 1.83% |
| 2026-05-08 | 7.79 | 7.98 | 7.77 | 7.89 | +1.02% | 0.68 | 1.56% |
| 2026-05-07 | 7.78 | 7.88 | 7.70 | 7.81 | +0.26% | 1.01 | 2.33% |
| 2026-05-06 | 7.70 | 7.98 | 7.59 | 7.79 | +1.17% | 1.65 | 3.82% |
| 2026-04-30 | 7.49 | 7.78 | 7.49 | 7.70 | +2.39% | 1.26 | 2.94% |
| 2026-04-29 | 7.50 | 7.65 | 7.45 | 7.52 | -2.21% | 1.53 | 3.66% |
| 2026-04-28 | 7.43 | 7.95 | 7.43 | 7.69 | +3.50% | 2.67 | 6.30% |
| 2026-04-27 | 7.32 | 7.43 | 7.32 | 7.43 | +10.07% | 0.65 | 1.57% |
| 2026-04-24 | 6.94 | 6.94 | 6.65 | 6.75 | -2.17% | 0.32 | 0.86% |
| 2026-04-23 | 6.82 | 6.96 | 6.76 | 6.90 | +0.88% | 0.21 | 0.55% |