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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.83 | 7.03 | 6.80 | 6.97 | +1.01% | 0.21 | 0.53% |
| 2025-12-17 | 6.89 | 6.92 | 6.78 | 6.90 | +0.15% | 0.21 | 0.55% |
| 2025-12-16 | 7.02 | 7.04 | 6.89 | 6.89 | -1.85% | 0.15 | 0.38% |
| 2025-12-15 | 6.89 | 7.05 | 6.83 | 7.02 | +1.89% | 0.21 | 0.53% |
| 2025-12-12 | 6.96 | 7.05 | 6.86 | 6.89 | -0.86% | 0.25 | 0.66% |
| 2025-12-11 | 7.11 | 7.14 | 6.94 | 6.95 | -2.66% | 0.30 | 0.78% |
| 2025-12-10 | 7.27 | 7.27 | 7.13 | 7.14 | -0.70% | 0.21 | 0.52% |
| 2025-12-09 | 7.22 | 7.30 | 7.10 | 7.19 | -0.55% | 0.23 | 0.57% |
| 2025-12-08 | 7.26 | 7.31 | 7.21 | 7.23 | -0.28% | 0.21 | 0.52% |
| 2025-12-05 | 7.21 | 7.26 | 7.12 | 7.25 | +0.69% | 0.18 | 0.45% |
| 2025-12-04 | 7.31 | 7.40 | 7.19 | 7.20 | -2.04% | 0.24 | 0.60% |
| 2025-12-03 | 7.42 | 7.48 | 7.30 | 7.35 | -1.08% | 0.21 | 0.52% |
| 2025-12-02 | 7.37 | 7.46 | 7.28 | 7.43 | +0.27% | 0.28 | 0.68% |
| 2025-12-01 | 7.47 | 7.48 | 7.37 | 7.41 | 0.00% | 0.27 | 0.65% |
| 2025-11-28 | 7.33 | 7.42 | 7.23 | 7.41 | +1.09% | 0.22 | 0.55% |
| 2025-11-27 | 7.36 | 7.40 | 7.30 | 7.33 | -0.41% | 0.19 | 0.46% |
| 2025-11-26 | 7.40 | 7.48 | 7.31 | 7.36 | -0.54% | 0.28 | 0.69% |
| 2025-11-25 | 7.32 | 7.45 | 7.29 | 7.40 | +1.79% | 0.30 | 0.73% |
| 2025-11-24 | 7.38 | 7.52 | 7.26 | 7.27 | -0.55% | 0.39 | 0.95% |
| 2025-11-21 | 7.65 | 7.85 | 7.26 | 7.31 | -4.82% | 0.55 | 1.33% |