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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.59 | 17.22 | 16.28 | 16.74 | +2.51% | 5.71 | 5.13% |
| 2025-07-22 | 16.59 | 16.60 | 16.12 | 16.33 | +1.43% | 5.31 | 4.87% |
| 2025-07-21 | 15.83 | 16.18 | 15.78 | 16.10 | +1.32% | 3.67 | 3.45% |
| 2025-07-18 | 15.93 | 16.07 | 15.62 | 15.89 | +1.73% | 3.23 | 3.05% |
| 2025-07-17 | 15.65 | 15.98 | 15.60 | 15.62 | -0.19% | 2.11 | 2.01% |
| 2025-07-16 | 15.95 | 16.04 | 15.57 | 15.65 | -3.28% | 2.67 | 2.54% |
| 2025-07-15 | 16.02 | 16.42 | 15.93 | 16.18 | -2.82% | 4.94 | 4.59% |
| 2025-07-14 | 16.50 | 16.95 | 16.27 | 16.65 | +6.73% | 7.81 | 7.05% |
| 2025-07-11 | 15.01 | 15.65 | 14.90 | 15.60 | +6.12% | 5.40 | 5.28% |
| 2025-07-10 | 14.73 | 14.98 | 14.48 | 14.70 | -0.27% | 1.75 | 1.80% |
| 2025-07-09 | 15.15 | 15.18 | 14.66 | 14.74 | -2.51% | 2.78 | 2.80% |
| 2025-07-08 | 15.23 | 15.51 | 15.10 | 15.12 | +0.07% | 2.11 | 2.08% |
| 2025-07-07 | 15.01 | 15.36 | 14.96 | 15.11 | -0.72% | 2.16 | 2.13% |
| 2025-07-04 | 15.50 | 15.58 | 15.11 | 15.22 | -2.75% | 2.55 | 2.51% |
| 2025-07-03 | 15.45 | 15.75 | 15.04 | 15.65 | +1.95% | 3.46 | 3.37% |
| 2025-07-02 | 15.25 | 15.50 | 15.10 | 15.35 | -0.13% | 2.69 | 2.64% |
| 2025-07-01 | 14.92 | 15.38 | 14.81 | 15.37 | +3.22% | 2.39 | 2.37% |
| 2025-06-30 | 15.05 | 15.10 | 14.65 | 14.89 | -2.10% | 2.21 | 2.24% |
| 2025-06-27 | 14.87 | 15.43 | 14.78 | 15.21 | +2.91% | 3.63 | 3.59% |
| 2025-06-26 | 14.88 | 15.01 | 14.71 | 14.78 | +0.07% | 2.02 | 2.04% |