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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.00 | 7.15 | 6.98 | 7.15 | +2.29% | 0.26 | 0.65% |
| 2026-01-16 | 7.01 | 7.03 | 6.96 | 6.99 | -0.29% | 0.20 | 0.53% |
| 2026-01-15 | 7.04 | 7.08 | 6.99 | 7.01 | -0.85% | 0.18 | 0.46% |
| 2026-01-14 | 7.10 | 7.15 | 6.95 | 7.07 | -0.42% | 0.37 | 0.94% |
| 2026-01-13 | 7.19 | 7.22 | 7.07 | 7.10 | -0.84% | 0.30 | 0.77% |
| 2026-01-12 | 7.20 | 7.22 | 7.12 | 7.16 | -0.14% | 0.30 | 0.75% |
| 2026-01-09 | 7.11 | 7.18 | 7.08 | 7.17 | +1.13% | 0.24 | 0.61% |
| 2026-01-08 | 7.02 | 7.12 | 7.00 | 7.09 | +1.00% | 0.18 | 0.45% |
| 2026-01-07 | 7.09 | 7.11 | 7.00 | 7.02 | -1.13% | 0.19 | 0.49% |
| 2026-01-06 | 7.06 | 7.13 | 6.99 | 7.10 | +0.57% | 0.25 | 0.63% |
| 2026-01-05 | 6.95 | 7.20 | 6.95 | 7.06 | +1.44% | 0.26 | 0.67% |
| 2025-12-31 | 6.97 | 7.03 | 6.91 | 6.96 | -0.14% | 0.17 | 0.44% |
| 2025-12-30 | 7.09 | 7.09 | 6.95 | 6.97 | -1.41% | 0.14 | 0.36% |
| 2025-12-29 | 7.05 | 7.09 | 6.99 | 7.07 | +0.28% | 0.17 | 0.44% |
| 2025-12-26 | 7.13 | 7.19 | 7.03 | 7.05 | -0.84% | 0.25 | 0.64% |
| 2025-12-25 | 7.06 | 7.14 | 7.02 | 7.11 | +1.14% | 0.17 | 0.43% |
| 2025-12-24 | 7.03 | 7.07 | 6.95 | 7.03 | 0.00% | 0.14 | 0.37% |
| 2025-12-23 | 7.10 | 7.12 | 6.97 | 7.03 | -0.85% | 0.18 | 0.46% |
| 2025-12-22 | 7.16 | 7.22 | 7.08 | 7.09 | -0.84% | 0.23 | 0.58% |
| 2025-12-19 | 6.93 | 7.17 | 6.93 | 7.15 | +2.58% | 0.23 | 0.57% |