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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 155.80 | 161.00 | 154.92 | 161.00 | +3.34% | 8.12 | 1.07% |
| 2026-04-21 | 156.99 | 157.00 | 153.23 | 155.80 | -0.61% | 4.32 | 0.59% |
| 2026-04-20 | 157.25 | 159.40 | 154.53 | 156.76 | -0.41% | 5.97 | 0.80% |
| 2026-04-17 | 154.53 | 158.50 | 152.80 | 157.40 | +0.99% | 5.63 | 0.76% |
| 2026-04-16 | 155.06 | 156.50 | 154.02 | 155.86 | -0.09% | 5.42 | 0.74% |
| 2026-04-15 | 160.55 | 161.00 | 155.22 | 156.00 | -2.02% | 6.43 | 0.86% |
| 2026-04-14 | 155.00 | 161.48 | 154.80 | 159.21 | +3.96% | 8.56 | 1.14% |
| 2026-04-13 | 151.99 | 154.98 | 151.00 | 153.15 | -0.49% | 4.33 | 0.60% |
| 2026-04-10 | 153.66 | 156.60 | 152.67 | 153.90 | +1.70% | 5.52 | 0.75% |
| 2026-04-09 | 148.58 | 154.87 | 148.06 | 151.33 | +0.23% | 6.17 | 0.85% |
| 2026-04-08 | 147.00 | 150.99 | 145.60 | 150.99 | +7.21% | 6.34 | 0.90% |
| 2026-04-07 | 140.69 | 142.48 | 140.06 | 140.83 | +0.78% | 2.58 | 0.38% |
| 2026-04-03 | 140.86 | 141.78 | 139.08 | 139.74 | -0.26% | 2.12 | 0.32% |
| 2026-04-02 | 145.19 | 145.20 | 139.00 | 140.10 | -3.51% | 3.33 | 0.50% |
| 2026-04-01 | 146.00 | 146.00 | 143.33 | 145.19 | +2.53% | 4.01 | 0.58% |
| 2026-03-31 | 147.39 | 147.80 | 141.20 | 141.61 | -2.00% | 3.73 | 0.55% |
| 2026-03-30 | 140.06 | 146.90 | 139.30 | 144.50 | +1.06% | 5.80 | 0.85% |
| 2026-03-27 | 139.40 | 144.00 | 138.56 | 142.99 | +0.68% | 4.51 | 0.67% |
| 2026-03-26 | 148.00 | 148.88 | 140.85 | 142.03 | -5.21% | 6.82 | 1.00% |
| 2026-03-25 | 149.00 | 151.62 | 149.00 | 149.84 | +0.90% | 3.54 | 0.54% |