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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.62 | 6.62 | 6.50 | 6.56 | -0.61% | 0.22 | 0.61% |
| 2025-06-24 | 6.52 | 6.62 | 6.46 | 6.60 | +1.69% | 0.21 | 0.59% |
| 2025-06-23 | 6.33 | 6.52 | 6.26 | 6.49 | +1.56% | 0.24 | 0.66% |
| 2025-06-20 | 6.45 | 6.50 | 6.37 | 6.39 | -0.47% | 0.20 | 0.55% |
| 2025-06-19 | 6.56 | 6.60 | 6.40 | 6.42 | -2.13% | 0.27 | 0.76% |
| 2025-06-18 | 6.70 | 6.74 | 6.53 | 6.56 | -1.94% | 0.25 | 0.68% |
| 2025-06-17 | 6.71 | 6.78 | 6.64 | 6.69 | -0.30% | 0.26 | 0.69% |
| 2025-06-16 | 6.70 | 6.79 | 6.66 | 6.71 | 0.00% | 0.27 | 0.71% |
| 2025-06-13 | 6.80 | 6.87 | 6.66 | 6.71 | -2.04% | 0.32 | 0.86% |
| 2025-06-12 | 6.93 | 6.93 | 6.75 | 6.85 | -0.72% | 0.35 | 0.91% |
| 2025-06-11 | 6.84 | 6.94 | 6.84 | 6.90 | +0.58% | 0.33 | 0.85% |
| 2025-06-10 | 7.00 | 7.00 | 6.74 | 6.86 | -1.58% | 0.35 | 0.92% |
| 2025-06-09 | 6.81 | 7.00 | 6.81 | 6.97 | +2.50% | 0.40 | 1.04% |
| 2025-06-06 | 6.87 | 6.90 | 6.66 | 6.80 | -0.73% | 0.32 | 0.84% |
| 2025-06-05 | 6.80 | 6.90 | 6.74 | 6.85 | +0.88% | 0.49 | 1.27% |
| 2025-06-04 | 6.64 | 6.80 | 6.61 | 6.79 | +2.24% | 0.48 | 1.29% |
| 2025-06-03 | 6.51 | 6.67 | 6.49 | 6.64 | +1.98% | 0.50 | 1.34% |
| 2025-05-30 | 6.85 | 6.88 | 6.49 | 6.51 | -6.02% | 0.79 | 2.15% |
| 2025-05-29 | 7.05 | 7.07 | 6.77 | 6.93 | -1.69% | 0.82 | 2.13% |
| 2025-05-28 | 6.87 | 7.15 | 6.83 | 7.05 | +2.90% | 1.34 | 3.40% |