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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 165.66 | 167.30 | 160.45 | 160.90 | -0.46% | 4.06 | 0.57% |
| 2025-11-19 | 162.17 | 164.96 | 161.16 | 161.65 | -1.20% | 3.25 | 0.46% |
| 2025-11-18 | 161.80 | 168.57 | 161.66 | 163.62 | +1.21% | 6.52 | 0.91% |
| 2025-11-17 | 166.99 | 168.77 | 161.50 | 161.66 | -2.65% | 4.40 | 0.61% |
| 2025-11-14 | 168.50 | 170.45 | 166.00 | 166.06 | -2.43% | 3.16 | 0.43% |
| 2025-11-13 | 170.08 | 172.88 | 168.03 | 170.20 | +0.38% | 4.13 | 0.56% |
| 2025-11-12 | 167.66 | 171.31 | 165.81 | 169.55 | +0.13% | 3.82 | 0.52% |
| 2025-11-11 | 176.00 | 179.20 | 168.76 | 169.33 | -2.96% | 5.62 | 0.75% |
| 2025-11-10 | 177.29 | 181.00 | 171.02 | 174.50 | -1.52% | 5.80 | 0.76% |
| 2025-11-07 | 176.75 | 180.49 | 176.00 | 177.20 | -1.00% | 4.41 | 0.57% |
| 2025-11-06 | 175.00 | 181.99 | 174.81 | 178.99 | +1.90% | 5.76 | 0.74% |
| 2025-11-05 | 171.00 | 176.90 | 171.00 | 175.66 | -0.61% | 4.01 | 0.53% |
| 2025-11-04 | 174.51 | 181.79 | 174.38 | 176.74 | +1.24% | 5.87 | 0.76% |
| 2025-11-03 | 174.10 | 177.00 | 169.30 | 174.57 | -1.65% | 5.59 | 0.74% |
| 2025-10-31 | 190.44 | 192.60 | 177.49 | 177.49 | -7.85% | 9.14 | 1.16% |
| 2025-10-30 | 191.50 | 196.98 | 189.11 | 192.60 | +0.63% | 9.18 | 1.09% |
| 2025-10-29 | 186.66 | 191.40 | 183.11 | 191.40 | +2.52% | 5.87 | 0.72% |
| 2025-10-28 | 193.15 | 193.15 | 186.53 | 186.70 | -4.20% | 7.57 | 0.91% |
| 2025-10-27 | 193.00 | 197.80 | 188.66 | 194.88 | +1.35% | 9.14 | 1.09% |
| 2025-10-24 | 187.00 | 192.98 | 182.51 | 192.29 | +3.95% | 9.14 | 1.11% |