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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.39 | 6.64 | 6.30 | 6.64 | +6.07% | 0.31 | 0.85% |
| 2026-03-23 | 6.61 | 6.64 | 6.21 | 6.26 | -6.98% | 0.37 | 1.02% |
| 2026-03-20 | 6.98 | 7.04 | 6.72 | 6.73 | -3.44% | 0.26 | 0.70% |
| 2026-03-19 | 7.13 | 7.22 | 6.97 | 6.97 | -3.46% | 0.24 | 0.62% |
| 2026-03-18 | 7.13 | 7.22 | 7.10 | 7.22 | +0.84% | 0.15 | 0.37% |
| 2026-03-17 | 7.27 | 7.34 | 7.14 | 7.16 | -1.24% | 0.17 | 0.41% |
| 2026-03-16 | 7.19 | 7.34 | 7.19 | 7.25 | +0.28% | 0.20 | 0.50% |
| 2026-03-13 | 7.38 | 7.38 | 7.16 | 7.23 | -0.14% | 0.20 | 0.49% |
| 2026-03-12 | 7.28 | 7.39 | 7.20 | 7.24 | -0.82% | 0.16 | 0.38% |
| 2026-03-11 | 7.35 | 7.40 | 7.25 | 7.30 | -0.95% | 0.16 | 0.39% |
| 2026-03-10 | 7.39 | 7.39 | 7.25 | 7.37 | +1.38% | 0.17 | 0.41% |
| 2026-03-09 | 7.44 | 7.44 | 7.23 | 7.27 | -1.76% | 0.25 | 0.61% |
| 2026-03-06 | 7.13 | 7.41 | 7.13 | 7.40 | +3.50% | 0.22 | 0.55% |
| 2026-03-05 | 7.10 | 7.23 | 7.10 | 7.15 | +1.85% | 0.20 | 0.50% |
| 2026-03-04 | 7.00 | 7.11 | 6.93 | 7.02 | -0.85% | 0.22 | 0.57% |
| 2026-03-03 | 7.18 | 7.35 | 7.06 | 7.08 | -1.67% | 0.31 | 0.77% |
| 2026-03-02 | 7.20 | 7.35 | 7.08 | 7.20 | -1.50% | 0.29 | 0.71% |
| 2026-02-27 | 7.29 | 7.35 | 7.26 | 7.31 | 0.00% | 0.17 | 0.43% |
| 2026-02-26 | 7.42 | 7.50 | 7.29 | 7.31 | -1.62% | 0.23 | 0.58% |
| 2026-02-25 | 7.52 | 7.60 | 7.40 | 7.43 | -0.93% | 0.23 | 0.55% |