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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.79 | 16.22 | 15.75 | 16.05 | +0.63% | 2.92 | 2.73% |
| 2025-08-19 | 15.90 | 16.00 | 15.82 | 15.95 | -0.25% | 1.77 | 1.67% |
| 2025-08-18 | 15.93 | 16.07 | 15.81 | 15.99 | +0.76% | 2.71 | 2.55% |
| 2025-08-15 | 15.65 | 16.04 | 15.61 | 15.87 | -0.25% | 2.18 | 2.06% |
| 2025-08-14 | 16.13 | 16.28 | 15.89 | 15.91 | -0.69% | 2.46 | 2.30% |
| 2025-08-13 | 15.63 | 16.09 | 15.55 | 16.02 | +2.69% | 2.90 | 2.74% |
| 2025-08-12 | 15.69 | 15.69 | 15.42 | 15.60 | -0.51% | 1.42 | 1.37% |
| 2025-08-11 | 15.85 | 15.85 | 15.58 | 15.68 | -2.18% | 2.54 | 2.43% |
| 2025-08-08 | 16.09 | 16.14 | 15.93 | 16.03 | 0.00% | 2.07 | 1.93% |
| 2025-08-07 | 16.03 | 16.24 | 15.85 | 16.03 | +0.06% | 2.59 | 2.43% |
| 2025-08-06 | 16.13 | 16.20 | 15.92 | 16.02 | +0.63% | 2.00 | 1.87% |
| 2025-08-05 | 15.86 | 16.20 | 15.78 | 15.92 | +0.38% | 2.01 | 1.88% |
| 2025-08-04 | 15.45 | 15.86 | 15.34 | 15.86 | +4.21% | 2.39 | 2.29% |
| 2025-08-01 | 15.08 | 15.39 | 15.03 | 15.22 | +0.53% | 1.54 | 1.52% |
| 2025-07-31 | 15.22 | 15.34 | 15.06 | 15.14 | -3.75% | 3.00 | 2.96% |
| 2025-07-30 | 15.94 | 16.07 | 15.70 | 15.73 | -1.26% | 2.29 | 2.17% |
| 2025-07-29 | 15.79 | 15.95 | 15.62 | 15.93 | +0.06% | 1.88 | 1.78% |
| 2025-07-28 | 15.69 | 15.93 | 15.55 | 15.92 | -1.55% | 2.71 | 2.58% |
| 2025-07-25 | 16.45 | 16.48 | 16.11 | 16.17 | -1.70% | 2.29 | 2.11% |
| 2025-07-24 | 16.50 | 16.55 | 16.17 | 16.45 | -1.73% | 4.20 | 3.85% |