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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.82 | 7.91 | 7.60 | 7.68 | -2.78% | 0.56 | 1.30% |
| 2025-11-19 | 8.16 | 8.18 | 7.87 | 7.90 | -2.95% | 0.61 | 1.39% |
| 2025-11-18 | 8.26 | 8.29 | 8.09 | 8.14 | -1.57% | 0.47 | 1.04% |
| 2025-11-17 | 8.23 | 8.34 | 8.13 | 8.27 | +0.49% | 0.58 | 1.27% |
| 2025-11-14 | 8.36 | 8.48 | 8.23 | 8.23 | -1.55% | 0.73 | 1.57% |
| 2025-11-13 | 8.35 | 8.40 | 8.17 | 8.36 | +0.12% | 0.79 | 1.71% |
| 2025-11-12 | 8.39 | 8.44 | 8.23 | 8.35 | -0.12% | 0.85 | 1.83% |
| 2025-11-11 | 8.46 | 8.52 | 8.31 | 8.36 | -3.02% | 1.26 | 2.69% |
| 2025-11-10 | 8.15 | 8.79 | 8.06 | 8.62 | +5.12% | 2.24 | 4.78% |
| 2025-11-07 | 8.28 | 8.50 | 8.18 | 8.20 | -0.73% | 1.40 | 3.04% |
| 2025-11-06 | 8.46 | 8.50 | 8.16 | 8.26 | -3.84% | 1.89 | 4.12% |
| 2025-11-05 | 8.66 | 9.20 | 8.43 | 8.59 | -0.81% | 3.15 | 6.52% |
| 2025-11-04 | 7.96 | 8.66 | 7.90 | 8.66 | +10.04% | 1.39 | 2.98% |
| 2025-11-03 | 7.80 | 7.90 | 7.75 | 7.87 | +1.55% | 0.55 | 1.27% |
| 2025-10-31 | 7.64 | 7.86 | 7.61 | 7.75 | +0.52% | 0.67 | 1.56% |
| 2025-10-30 | 7.56 | 8.30 | 7.53 | 7.71 | +1.58% | 0.94 | 2.17% |
| 2025-10-29 | 7.81 | 7.84 | 7.46 | 7.59 | -4.05% | 0.98 | 2.33% |
| 2025-10-28 | 7.61 | 8.29 | 7.59 | 7.91 | +4.91% | 1.32 | 2.98% |
| 2025-10-27 | 7.57 | 7.65 | 7.52 | 7.54 | +0.53% | 0.24 | 0.57% |
| 2025-10-24 | 7.60 | 7.65 | 7.50 | 7.50 | -1.19% | 0.21 | 0.50% |