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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.96 | 7.00 | 6.90 | 6.97 | +0.29% | 0.28 | 0.73% |
| 2025-07-22 | 6.99 | 7.00 | 6.92 | 6.95 | -0.43% | 0.22 | 0.57% |
| 2025-07-21 | 6.91 | 7.04 | 6.88 | 6.98 | +1.45% | 0.45 | 1.15% |
| 2025-07-18 | 6.89 | 6.89 | 6.79 | 6.88 | +0.15% | 0.23 | 0.60% |
| 2025-07-17 | 6.93 | 6.93 | 6.84 | 6.87 | -0.29% | 0.20 | 0.52% |
| 2025-07-16 | 6.82 | 6.91 | 6.76 | 6.89 | +1.47% | 0.29 | 0.75% |
| 2025-07-15 | 6.89 | 6.89 | 6.70 | 6.79 | -1.59% | 0.25 | 0.65% |
| 2025-07-14 | 6.80 | 6.92 | 6.78 | 6.90 | +1.32% | 0.29 | 0.76% |
| 2025-07-11 | 6.88 | 6.88 | 6.74 | 6.81 | -0.58% | 0.23 | 0.62% |
| 2025-07-10 | 6.83 | 6.86 | 6.77 | 6.85 | +0.29% | 0.22 | 0.59% |
| 2025-07-09 | 6.89 | 6.89 | 6.80 | 6.83 | -0.73% | 0.20 | 0.52% |
| 2025-07-08 | 6.84 | 6.92 | 6.80 | 6.88 | +0.58% | 0.27 | 0.70% |
| 2025-07-07 | 6.75 | 6.87 | 6.68 | 6.84 | +2.09% | 0.29 | 0.76% |
| 2025-07-04 | 6.72 | 6.88 | 6.69 | 6.70 | -2.05% | 0.26 | 0.70% |
| 2025-07-03 | 6.87 | 6.90 | 6.80 | 6.84 | +0.89% | 0.35 | 0.91% |
| 2025-07-02 | 6.74 | 6.78 | 6.71 | 6.78 | +0.89% | 0.23 | 0.61% |
| 2025-07-01 | 6.73 | 6.79 | 6.67 | 6.72 | +0.30% | 0.26 | 0.71% |
| 2025-06-30 | 6.63 | 6.75 | 6.56 | 6.70 | +1.82% | 0.29 | 0.78% |
| 2025-06-27 | 6.58 | 6.61 | 6.53 | 6.58 | +0.46% | 0.25 | 0.69% |
| 2025-06-26 | 6.54 | 6.61 | 6.52 | 6.55 | -0.15% | 0.15 | 0.42% |