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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.85 | 6.86 | 6.72 | 6.85 | +0.73% | 0.48 | 1.26% |
| 2025-05-26 | 6.75 | 6.83 | 6.69 | 6.80 | +0.74% | 0.45 | 1.20% |
| 2025-05-23 | 6.82 | 6.97 | 6.73 | 6.75 | -1.88% | 0.63 | 1.66% |
| 2025-05-22 | 6.80 | 7.03 | 6.78 | 6.88 | -0.14% | 0.88 | 2.29% |
| 2025-05-21 | 7.09 | 7.11 | 6.85 | 6.89 | -4.01% | 1.26 | 3.23% |
| 2025-05-20 | 7.38 | 7.45 | 7.11 | 7.18 | -2.69% | 1.33 | 3.32% |
| 2025-05-19 | 7.27 | 7.60 | 7.12 | 7.38 | -5.47% | 1.94 | 4.74% |
| 2025-05-16 | 7.98 | 8.44 | 7.58 | 7.80 | -7.42% | 2.96 | 6.76% |
| 2025-05-15 | 7.84 | 8.43 | 7.75 | 8.43 | +9.97% | 3.30 | 7.16% |
| 2025-05-14 | 7.32 | 7.66 | 7.01 | 7.66 | +9.97% | 2.11 | 5.21% |
| 2025-05-13 | 6.35 | 6.97 | 6.31 | 6.97 | +10.03% | 0.90 | 2.36% |
| 2025-05-12 | 6.37 | 6.51 | 6.23 | 6.33 | -0.78% | 0.51 | 1.46% |
| 2025-05-09 | 6.18 | 6.43 | 6.17 | 6.38 | +3.38% | 0.78 | 2.19% |
| 2025-05-08 | 6.23 | 6.29 | 6.15 | 6.17 | -0.96% | 0.31 | 0.90% |
| 2025-05-07 | 6.12 | 6.24 | 6.12 | 6.23 | +1.95% | 0.55 | 1.58% |
| 2025-05-06 | 5.97 | 6.15 | 5.97 | 6.12 | +2.50% | 0.45 | 1.32% |