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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 147.10 | 148.98 | 145.28 | 148.50 | +2.58% | 3.55 | 0.55% |
| 2026-03-23 | 146.06 | 148.98 | 143.50 | 144.76 | -3.50% | 3.91 | 0.61% |
| 2026-03-20 | 151.97 | 155.80 | 150.01 | 150.01 | -0.31% | 3.55 | 0.53% |
| 2026-03-19 | 153.10 | 153.80 | 150.00 | 150.47 | -3.46% | 3.33 | 0.50% |
| 2026-03-18 | 154.23 | 156.37 | 152.68 | 155.86 | +1.58% | 3.03 | 0.45% |
| 2026-03-17 | 156.73 | 157.95 | 153.30 | 153.43 | -2.19% | 2.86 | 0.42% |
| 2026-03-16 | 152.44 | 157.41 | 150.51 | 156.87 | +2.21% | 4.19 | 0.62% |
| 2026-03-13 | 153.83 | 156.50 | 152.34 | 153.48 | -1.17% | 3.34 | 0.50% |
| 2026-03-12 | 158.01 | 159.38 | 154.28 | 155.30 | -2.21% | 3.26 | 0.48% |
| 2026-03-11 | 159.49 | 160.39 | 158.58 | 158.81 | -0.33% | 2.74 | 0.39% |
| 2026-03-10 | 158.98 | 160.38 | 157.20 | 159.34 | +2.58% | 3.47 | 0.50% |
| 2026-03-09 | 156.90 | 156.90 | 151.03 | 155.33 | -3.40% | 4.53 | 0.68% |
| 2026-03-06 | 160.00 | 162.40 | 160.00 | 160.80 | -0.32% | 2.55 | 0.36% |
| 2026-03-05 | 162.20 | 164.46 | 159.52 | 161.31 | +1.91% | 5.05 | 0.71% |
| 2026-03-04 | 159.99 | 162.66 | 158.28 | 158.28 | -1.83% | 4.04 | 0.58% |
| 2026-03-03 | 169.00 | 170.80 | 161.16 | 161.23 | -3.90% | 5.94 | 0.83% |
| 2026-03-02 | 165.50 | 169.99 | 165.50 | 167.78 | -2.59% | 5.19 | 0.71% |
| 2026-02-27 | 178.00 | 178.16 | 170.18 | 172.24 | -8.11% | 12.14 | 1.60% |
| 2026-02-26 | 184.16 | 188.98 | 180.05 | 187.45 | +2.15% | 7.14 | 0.88% |
| 2026-02-25 | 179.50 | 185.99 | 177.60 | 183.50 | +2.93% | 6.84 | 0.86% |