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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.07 | 8.14 | 7.87 | 7.99 | -0.99% | 0.42 | 0.96% |
| 2025-09-16 | 7.94 | 8.07 | 7.85 | 8.07 | +2.15% | 0.52 | 1.18% |
| 2025-09-15 | 8.27 | 8.30 | 7.88 | 7.90 | -4.47% | 0.85 | 1.89% |
| 2025-09-12 | 8.42 | 8.54 | 8.25 | 8.27 | -2.36% | 0.70 | 1.51% |
| 2025-09-11 | 8.38 | 8.47 | 8.23 | 8.47 | +0.12% | 0.60 | 1.30% |
| 2025-09-10 | 8.51 | 8.57 | 8.30 | 8.46 | -1.05% | 0.68 | 1.45% |
| 2025-09-09 | 8.65 | 8.84 | 8.40 | 8.55 | -1.84% | 1.11 | 2.34% |
| 2025-09-08 | 8.26 | 8.99 | 8.10 | 8.71 | +4.19% | 1.37 | 2.86% |
| 2025-09-05 | 8.27 | 8.39 | 8.01 | 8.36 | +2.08% | 0.96 | 2.09% |
| 2025-09-04 | 8.33 | 8.64 | 7.94 | 8.19 | -2.38% | 1.22 | 2.68% |
| 2025-09-03 | 8.31 | 8.58 | 8.05 | 8.39 | +1.08% | 1.42 | 3.06% |
| 2025-09-02 | 9.03 | 9.05 | 8.19 | 8.30 | -8.59% | 1.96 | 4.16% |
| 2025-09-01 | 8.90 | 9.45 | 8.80 | 9.08 | +4.37% | 3.11 | 6.16% |
| 2025-08-29 | 8.03 | 8.70 | 7.75 | 8.70 | +9.99% | 1.30 | 2.76% |
| 2025-08-28 | 8.27 | 8.35 | 7.73 | 7.91 | -3.06% | 1.28 | 2.88% |
| 2025-08-27 | 8.44 | 8.66 | 8.08 | 8.16 | -5.99% | 2.25 | 4.84% |
| 2025-08-26 | 7.82 | 8.68 | 7.82 | 8.68 | +10.01% | 1.11 | 2.36% |
| 2025-08-25 | 8.00 | 8.03 | 7.81 | 7.89 | -1.25% | 0.49 | 1.11% |
| 2025-08-22 | 8.11 | 8.14 | 7.89 | 7.99 | -2.08% | 0.72 | 1.62% |
| 2025-08-21 | 8.05 | 8.23 | 7.95 | 8.16 | +1.49% | 1.01 | 2.24% |