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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.40 | 7.54 | 7.40 | 7.50 | +1.76% | 0.16 | 0.38% |
| 2026-02-13 | 7.44 | 7.51 | 7.35 | 7.37 | -0.81% | 0.19 | 0.47% |
| 2026-02-12 | 7.74 | 7.74 | 7.40 | 7.43 | -1.72% | 0.27 | 0.65% |
| 2026-02-11 | 7.61 | 7.63 | 7.44 | 7.56 | -0.66% | 0.25 | 0.59% |
| 2026-02-10 | 7.55 | 7.65 | 7.48 | 7.61 | +0.79% | 0.24 | 0.56% |
| 2026-02-09 | 7.63 | 7.65 | 7.49 | 7.55 | -0.13% | 0.24 | 0.58% |
| 2026-02-06 | 7.55 | 7.61 | 7.47 | 7.56 | +0.27% | 0.24 | 0.56% |
| 2026-02-05 | 7.54 | 7.62 | 7.47 | 7.54 | 0.00% | 0.24 | 0.56% |
| 2026-02-04 | 7.45 | 7.57 | 7.44 | 7.54 | +0.94% | 0.20 | 0.49% |
| 2026-02-03 | 7.33 | 7.47 | 7.33 | 7.47 | +2.33% | 0.30 | 0.74% |
| 2026-02-02 | 7.44 | 7.58 | 7.29 | 7.30 | -1.75% | 0.31 | 0.74% |
| 2026-01-30 | 7.32 | 7.46 | 7.24 | 7.43 | +1.50% | 0.34 | 0.83% |
| 2026-01-29 | 7.32 | 7.46 | 7.23 | 7.32 | -0.27% | 0.25 | 0.61% |
| 2026-01-28 | 7.36 | 7.42 | 7.30 | 7.34 | -0.27% | 0.20 | 0.48% |
| 2026-01-27 | 7.45 | 7.47 | 7.22 | 7.36 | -1.21% | 0.25 | 0.61% |
| 2026-01-26 | 7.42 | 7.50 | 7.37 | 7.45 | +0.68% | 0.34 | 0.82% |
| 2026-01-23 | 7.43 | 7.45 | 7.34 | 7.40 | -0.40% | 0.24 | 0.58% |
| 2026-01-22 | 7.30 | 7.47 | 7.26 | 7.43 | +1.78% | 0.35 | 0.85% |
| 2026-01-21 | 7.21 | 7.31 | 7.16 | 7.30 | +1.25% | 0.27 | 0.67% |
| 2026-01-20 | 7.20 | 7.25 | 7.10 | 7.21 | +0.84% | 0.27 | 0.69% |