盛达资源 sz.000603
34.02
+2.93%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 33.70 | 34.05 | 32.88 | 34.02 | +2.93% | 5.62 | 2.51% |
| 2026-05-22 | 32.53 | 33.49 | 31.91 | 33.05 | +2.01% | 4.54 | 2.07% |
| 2026-05-21 | 33.66 | 33.99 | 32.30 | 32.40 | -1.94% | 5.71 | 2.57% |
| 2026-05-20 | 32.64 | 33.61 | 32.30 | 33.04 | -1.55% | 6.13 | 2.80% |
| 2026-05-19 | 34.17 | 34.18 | 32.98 | 33.56 | -1.81% | 5.69 | 2.55% |
| 2026-05-18 | 34.39 | 34.54 | 33.47 | 34.18 | -2.40% | 5.80 | 2.56% |
| 2026-05-15 | 36.76 | 36.88 | 34.58 | 35.02 | -6.44% | 9.73 | 4.12% |
| 2026-05-14 | 39.39 | 39.49 | 37.30 | 37.43 | -3.51% | 8.37 | 3.27% |
| 2026-05-13 | 40.00 | 40.15 | 38.59 | 38.79 | -0.79% | 8.37 | 3.21% |
| 2026-05-12 | 41.00 | 41.31 | 39.08 | 39.10 | -0.91% | 13.72 | 5.12% |
| 2026-05-11 | 40.00 | 40.37 | 39.01 | 39.46 | -1.77% | 9.84 | 3.71% |
| 2026-05-08 | 39.01 | 40.68 | 39.00 | 40.17 | +3.13% | 13.18 | 4.95% |
| 2026-05-07 | 38.99 | 39.98 | 38.00 | 38.95 | +3.07% | 13.59 | 5.25% |
| 2026-05-06 | 36.85 | 37.95 | 36.38 | 37.79 | +3.59% | 9.07 | 3.65% |
| 2026-04-30 | 37.09 | 37.60 | 36.17 | 36.48 | -2.72% | 7.49 | 3.06% |
| 2026-04-29 | 35.90 | 37.55 | 35.50 | 37.50 | +2.18% | 6.24 | 2.54% |
| 2026-04-28 | 37.55 | 37.68 | 36.45 | 36.70 | -2.81% | 5.42 | 2.21% |
| 2026-04-27 | 37.39 | 38.28 | 37.11 | 37.76 | +0.13% | 5.65 | 2.24% |
| 2026-04-24 | 37.84 | 38.39 | 36.80 | 37.71 | -1.87% | 7.64 | 3.06% |
| 2026-04-23 | 41.35 | 41.53 | 37.90 | 38.43 | -6.70% | 13.70 | 5.29% |