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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 172.11 | 172.11 | 167.88 | 167.89 | -3.23% | 4.98 | 0.67% |
| 2025-12-17 | 169.19 | 173.50 | 166.59 | 173.50 | +2.36% | 5.86 | 0.79% |
| 2025-12-16 | 168.10 | 173.89 | 165.19 | 169.50 | -0.35% | 6.77 | 0.92% |
| 2025-12-15 | 172.50 | 175.95 | 169.00 | 170.09 | -4.23% | 8.44 | 1.12% |
| 2025-12-12 | 164.05 | 184.11 | 160.76 | 177.60 | +7.98% | 12.22 | 1.64% |
| 2025-12-11 | 165.82 | 169.96 | 164.13 | 164.47 | -0.34% | 5.20 | 0.71% |
| 2025-12-10 | 164.02 | 165.92 | 159.69 | 165.03 | +0.63% | 4.27 | 0.60% |
| 2025-12-09 | 162.09 | 166.01 | 161.01 | 164.00 | +0.40% | 4.67 | 0.65% |
| 2025-12-08 | 160.03 | 164.05 | 159.89 | 163.35 | +2.10% | 4.59 | 0.65% |
| 2025-12-05 | 160.70 | 160.94 | 157.60 | 159.99 | -0.69% | 3.16 | 0.45% |
| 2025-12-04 | 156.11 | 163.79 | 155.30 | 161.10 | +2.64% | 4.63 | 0.66% |
| 2025-12-03 | 159.10 | 160.50 | 156.65 | 156.96 | -0.47% | 2.74 | 0.40% |
| 2025-12-02 | 158.65 | 160.35 | 156.70 | 157.70 | -1.79% | 3.13 | 0.45% |
| 2025-12-01 | 164.91 | 165.39 | 157.30 | 160.57 | +1.70% | 4.64 | 0.66% |
| 2025-11-28 | 154.01 | 159.00 | 153.89 | 157.88 | +1.67% | 3.26 | 0.48% |
| 2025-11-27 | 157.53 | 161.00 | 154.85 | 155.28 | -1.09% | 3.77 | 0.55% |
| 2025-11-26 | 154.52 | 159.00 | 153.68 | 156.99 | +1.09% | 3.95 | 0.58% |
| 2025-11-25 | 157.33 | 159.43 | 155.00 | 155.29 | -0.55% | 4.43 | 0.65% |
| 2025-11-24 | 155.88 | 157.28 | 153.60 | 156.15 | +0.42% | 3.79 | 0.56% |
| 2025-11-21 | 156.98 | 160.45 | 154.80 | 155.50 | -3.36% | 4.04 | 0.59% |