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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.83 | 6.89 | 6.75 | 6.84 | +0.29% | 0.18 | 0.47% |
| 2026-04-21 | 6.84 | 6.89 | 6.75 | 6.82 | -0.29% | 0.14 | 0.36% |
| 2026-04-20 | 6.75 | 6.84 | 6.70 | 6.84 | +1.03% | 0.13 | 0.33% |
| 2026-04-17 | 6.88 | 6.89 | 6.73 | 6.77 | -1.02% | 0.14 | 0.37% |
| 2026-04-16 | 6.73 | 6.88 | 6.68 | 6.84 | +1.48% | 0.19 | 0.50% |
| 2026-04-15 | 6.79 | 6.80 | 6.71 | 6.74 | -0.30% | 0.14 | 0.37% |
| 2026-04-14 | 6.80 | 6.83 | 6.69 | 6.76 | -0.59% | 0.16 | 0.43% |
| 2026-04-13 | 6.89 | 6.90 | 6.72 | 6.80 | -0.58% | 0.16 | 0.43% |
| 2026-04-10 | 6.78 | 6.91 | 6.75 | 6.84 | +1.03% | 0.16 | 0.41% |
| 2026-04-09 | 6.88 | 6.92 | 6.75 | 6.77 | -1.60% | 0.16 | 0.43% |
| 2026-04-08 | 6.81 | 6.90 | 6.75 | 6.88 | +2.38% | 0.19 | 0.49% |
| 2026-04-07 | 6.50 | 6.72 | 6.45 | 6.72 | +3.86% | 0.23 | 0.61% |
| 2026-04-03 | 6.95 | 6.95 | 6.46 | 6.47 | -4.15% | 0.19 | 0.53% |
| 2026-04-02 | 6.86 | 6.93 | 6.70 | 6.75 | -1.60% | 0.14 | 0.38% |
| 2026-04-01 | 6.87 | 6.95 | 6.78 | 6.86 | +0.44% | 0.14 | 0.38% |
| 2026-03-31 | 6.88 | 7.03 | 6.80 | 6.83 | -0.87% | 0.18 | 0.47% |
| 2026-03-30 | 6.80 | 6.90 | 6.74 | 6.89 | +1.47% | 0.18 | 0.47% |
| 2026-03-27 | 6.61 | 6.81 | 6.61 | 6.79 | +1.34% | 0.17 | 0.45% |
| 2026-03-26 | 6.80 | 6.90 | 6.66 | 6.70 | -1.33% | 0.20 | 0.53% |
| 2026-03-25 | 6.64 | 6.85 | 6.59 | 6.79 | +2.26% | 0.18 | 0.49% |