盛美上海 sh.688082
251.00
+17.75%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 214.44 | 255.80 | 214.29 | 251.00 | +17.75% | 45.93 | 4.01% |
| 2026-05-22 | 212.50 | 217.68 | 204.58 | 213.17 | +0.21% | 26.81 | 2.66% |
| 2026-05-21 | 217.00 | 225.04 | 211.01 | 212.72 | +0.97% | 47.47 | 4.56% |
| 2026-05-20 | 194.00 | 214.73 | 193.05 | 210.68 | +7.05% | 34.39 | 3.56% |
| 2026-05-19 | 182.98 | 199.97 | 179.30 | 196.80 | +6.28% | 29.31 | 3.22% |
| 2026-05-18 | 182.25 | 190.00 | 177.30 | 185.18 | +5.70% | 25.54 | 2.92% |
| 2026-05-15 | 175.80 | 184.20 | 166.58 | 175.20 | +0.06% | 21.28 | 2.53% |
| 2026-05-14 | 180.12 | 181.72 | 174.80 | 175.10 | -3.20% | 14.49 | 1.70% |
| 2026-05-13 | 169.28 | 184.60 | 167.60 | 180.88 | +3.70% | 19.15 | 2.29% |
| 2026-05-12 | 167.00 | 175.30 | 162.80 | 174.42 | +4.93% | 20.62 | 2.53% |
| 2026-05-11 | 162.21 | 167.94 | 161.09 | 166.23 | +3.76% | 14.04 | 1.78% |
| 2026-05-08 | 158.73 | 164.00 | 155.68 | 160.21 | -0.09% | 11.26 | 1.48% |
| 2026-05-07 | 158.70 | 160.37 | 156.31 | 160.35 | +2.00% | 9.09 | 1.20% |
| 2026-05-06 | 157.22 | 163.50 | 155.88 | 157.20 | +2.01% | 10.24 | 1.35% |
| 2026-04-30 | 149.05 | 157.00 | 148.00 | 154.11 | +3.42% | 9.18 | 1.25% |
| 2026-04-29 | 145.00 | 149.97 | 142.58 | 149.01 | +1.64% | 7.74 | 1.11% |
| 2026-04-28 | 151.30 | 152.32 | 144.60 | 146.60 | -11.74% | 16.36 | 2.33% |
| 2026-04-27 | 160.99 | 167.35 | 155.64 | 166.10 | +5.14% | 12.73 | 1.64% |
| 2026-04-24 | 156.14 | 160.90 | 154.58 | 157.98 | +0.98% | 6.93 | 0.92% |
| 2026-04-23 | 161.78 | 162.18 | 155.00 | 156.44 | -2.83% | 6.28 | 0.84% |