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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 114.72 | 118.26 | 113.68 | 118.16 | +2.77% | 5.33 | 1.05% |
| 2025-08-19 | 118.46 | 118.47 | 114.83 | 114.98 | -2.96% | 5.41 | 1.07% |
| 2025-08-18 | 118.50 | 119.75 | 117.12 | 118.49 | +0.79% | 5.19 | 1.00% |
| 2025-08-15 | 115.58 | 117.99 | 114.54 | 117.56 | +1.71% | 4.20 | 0.83% |
| 2025-08-14 | 116.15 | 120.68 | 115.30 | 115.58 | +0.23% | 6.59 | 1.28% |
| 2025-08-13 | 115.00 | 116.38 | 114.38 | 115.32 | +0.32% | 5.15 | 1.03% |
| 2025-08-12 | 113.80 | 115.31 | 112.42 | 114.95 | +1.06% | 5.07 | 1.02% |
| 2025-08-11 | 114.88 | 115.38 | 113.43 | 113.74 | -0.73% | 2.88 | 0.58% |
| 2025-08-08 | 118.40 | 118.40 | 114.28 | 114.58 | -2.82% | 3.26 | 0.65% |
| 2025-08-07 | 120.00 | 120.40 | 117.24 | 117.90 | -3.59% | 4.43 | 0.86% |
| 2025-08-06 | 124.92 | 124.92 | 120.25 | 122.29 | -1.59% | 2.78 | 0.52% |
| 2025-08-05 | 124.03 | 124.40 | 122.28 | 124.26 | +0.50% | 2.21 | 0.41% |
| 2025-08-04 | 123.65 | 125.58 | 121.90 | 123.64 | -0.33% | 2.23 | 0.41% |
| 2025-08-01 | 125.00 | 128.00 | 123.17 | 124.05 | -0.22% | 2.30 | 0.42% |
| 2025-07-31 | 124.93 | 127.14 | 123.73 | 124.32 | -1.04% | 3.23 | 0.59% |
| 2025-07-30 | 124.35 | 127.70 | 124.01 | 125.62 | +0.37% | 2.81 | 0.51% |
| 2025-07-29 | 121.96 | 129.30 | 121.46 | 125.16 | +2.60% | 4.70 | 0.85% |
| 2025-07-28 | 121.91 | 122.83 | 120.24 | 121.98 | +0.12% | 2.20 | 0.41% |
| 2025-07-25 | 118.83 | 121.85 | 118.61 | 121.83 | +2.03% | 2.95 | 0.56% |
| 2025-07-24 | 118.08 | 120.62 | 117.39 | 119.41 | +1.05% | 2.50 | 0.48% |