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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.78 | 14.86 | 14.66 | 14.77 | -0.27% | 1.79 | 1.82% |
| 2025-06-24 | 14.88 | 15.05 | 14.75 | 14.81 | -1.20% | 1.66 | 1.67% |
| 2025-06-23 | 14.98 | 15.08 | 14.80 | 14.99 | +0.27% | 1.47 | 1.48% |
| 2025-06-20 | 14.98 | 15.17 | 14.78 | 14.95 | -0.66% | 2.28 | 2.29% |
| 2025-06-19 | 15.55 | 15.69 | 14.96 | 15.05 | -5.82% | 3.78 | 3.70% |
| 2025-06-18 | 16.01 | 16.25 | 15.58 | 15.98 | +2.37% | 4.20 | 3.96% |
| 2025-06-17 | 15.35 | 16.13 | 15.24 | 15.61 | +1.36% | 3.15 | 3.01% |
| 2025-06-16 | 15.40 | 15.63 | 15.19 | 15.40 | -1.52% | 2.50 | 2.42% |
| 2025-06-13 | 15.66 | 15.98 | 15.50 | 15.64 | +0.06% | 4.31 | 4.09% |
| 2025-06-12 | 15.50 | 15.67 | 15.22 | 15.63 | +0.45% | 3.10 | 2.98% |
| 2025-06-11 | 15.70 | 15.82 | 15.49 | 15.56 | -1.45% | 3.36 | 3.21% |
| 2025-06-10 | 15.70 | 16.02 | 15.41 | 15.79 | +0.38% | 5.21 | 4.93% |
| 2025-06-09 | 14.95 | 15.85 | 14.95 | 15.73 | +2.79% | 7.99 | 7.73% |
| 2025-06-06 | 14.51 | 15.30 | 14.43 | 15.30 | +10.00% | 5.90 | 5.92% |
| 2025-06-05 | 14.04 | 14.10 | 13.81 | 13.91 | -0.36% | 1.56 | 1.67% |
| 2025-06-04 | 13.73 | 14.21 | 13.72 | 13.96 | +1.15% | 2.92 | 3.11% |
| 2025-06-03 | 13.56 | 13.86 | 13.30 | 13.80 | +5.79% | 4.02 | 4.39% |
| 2025-05-30 | 13.17 | 13.26 | 13.00 | 13.05 | -0.91% | 1.02 | 1.16% |
| 2025-05-29 | 13.10 | 13.37 | 13.09 | 13.16 | -0.15% | 1.19 | 1.35% |
| 2025-05-28 | 13.09 | 13.24 | 13.07 | 13.18 | +0.61% | 0.89 | 1.01% |