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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.80 | 8.08 | 7.70 | 8.04 | +1.77% | 1.28 | 2.90% |
| 2025-08-19 | 7.44 | 8.18 | 7.35 | 7.90 | +6.18% | 1.49 | 3.44% |
| 2025-08-18 | 7.63 | 7.64 | 7.42 | 7.44 | -0.27% | 0.49 | 1.19% |
| 2025-08-15 | 7.42 | 7.53 | 7.42 | 7.46 | +0.40% | 0.36 | 0.87% |
| 2025-08-14 | 7.53 | 7.66 | 7.40 | 7.43 | -2.49% | 0.52 | 1.25% |
| 2025-08-13 | 7.71 | 7.81 | 7.61 | 7.62 | -2.06% | 0.63 | 1.49% |
| 2025-08-12 | 7.75 | 7.99 | 7.74 | 7.78 | +0.13% | 0.70 | 1.61% |
| 2025-08-11 | 7.85 | 7.87 | 7.62 | 7.77 | +0.26% | 0.89 | 2.06% |
| 2025-08-08 | 7.54 | 7.80 | 7.49 | 7.75 | +2.65% | 1.00 | 2.34% |
| 2025-08-07 | 7.45 | 7.80 | 7.39 | 7.55 | +1.48% | 0.99 | 2.35% |
| 2025-08-06 | 7.32 | 7.53 | 7.22 | 7.44 | +1.64% | 0.83 | 2.03% |
| 2025-08-05 | 7.30 | 7.38 | 7.22 | 7.32 | +0.14% | 0.94 | 2.32% |
| 2025-08-04 | 7.20 | 7.43 | 6.96 | 7.31 | +0.14% | 1.31 | 3.29% |
| 2025-08-01 | 7.15 | 7.97 | 6.90 | 7.30 | -4.82% | 1.80 | 4.49% |
| 2025-07-31 | 8.62 | 8.62 | 7.65 | 7.67 | -2.17% | 2.58 | 5.70% |
| 2025-07-30 | 7.84 | 7.84 | 7.84 | 7.84 | +9.96% | 0.36 | 0.82% |
| 2025-07-29 | 7.13 | 7.15 | 7.04 | 7.13 | +0.14% | 0.35 | 0.89% |
| 2025-07-28 | 7.15 | 7.27 | 7.08 | 7.12 | -0.42% | 0.33 | 0.84% |
| 2025-07-25 | 7.04 | 7.32 | 7.00 | 7.15 | +1.27% | 0.40 | 1.01% |
| 2025-07-24 | 6.99 | 7.13 | 6.96 | 7.06 | +1.29% | 0.37 | 0.95% |