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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.31 | 13.39 | 13.06 | 13.10 | -2.15% | 1.56 | 1.77% |
| 2025-05-26 | 13.10 | 13.65 | 13.03 | 13.39 | +1.81% | 1.78 | 1.98% |
| 2025-05-23 | 13.25 | 13.34 | 13.13 | 13.15 | -1.34% | 1.25 | 1.41% |
| 2025-05-22 | 13.46 | 13.60 | 13.25 | 13.33 | -0.22% | 2.25 | 2.50% |
| 2025-05-21 | 13.32 | 13.39 | 13.13 | 13.36 | +1.97% | 1.84 | 2.06% |
| 2025-05-20 | 13.10 | 13.16 | 12.99 | 13.10 | 0.00% | 0.91 | 1.04% |
| 2025-05-19 | 13.09 | 13.21 | 13.03 | 13.10 | +0.30% | 0.86 | 0.97% |
| 2025-05-16 | 13.17 | 13.25 | 13.00 | 13.07 | +0.15% | 0.97 | 1.10% |
| 2025-05-15 | 13.28 | 13.28 | 12.96 | 13.05 | -2.81% | 1.34 | 1.53% |
| 2025-05-14 | 13.38 | 13.47 | 13.26 | 13.42 | +0.07% | 1.32 | 1.47% |
| 2025-05-13 | 13.32 | 13.49 | 13.25 | 13.41 | +0.75% | 1.36 | 1.52% |
| 2025-05-12 | 13.27 | 13.36 | 13.13 | 13.31 | -0.15% | 1.40 | 1.58% |
| 2025-05-09 | 13.51 | 13.59 | 13.18 | 13.33 | -1.90% | 1.39 | 1.56% |
| 2025-05-08 | 13.61 | 13.71 | 13.47 | 13.59 | -0.73% | 1.40 | 1.53% |
| 2025-05-07 | 13.77 | 13.84 | 13.62 | 13.69 | +0.07% | 1.18 | 1.29% |
| 2025-05-06 | 13.59 | 13.94 | 13.49 | 13.68 | +2.30% | 2.16 | 2.33% |