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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 40.69 | 41.45 | 39.72 | 41.19 | +0.29% | 6.81 | 2.49% |
| 2026-04-21 | 41.00 | 41.39 | 40.10 | 41.07 | -0.29% | 5.55 | 2.04% |
| 2026-04-20 | 41.30 | 42.29 | 40.93 | 41.19 | +0.37% | 9.00 | 3.24% |
| 2026-04-17 | 40.71 | 41.60 | 40.54 | 41.04 | -0.32% | 6.58 | 2.41% |
| 2026-04-16 | 40.60 | 41.59 | 40.12 | 41.17 | +2.57% | 7.58 | 2.78% |
| 2026-04-15 | 42.27 | 42.48 | 40.01 | 40.14 | -2.41% | 10.27 | 3.72% |
| 2026-04-14 | 41.25 | 41.79 | 40.52 | 41.13 | +0.71% | 6.27 | 2.28% |
| 2026-04-13 | 40.13 | 41.12 | 39.93 | 40.84 | +0.81% | 5.49 | 2.04% |
| 2026-04-10 | 41.40 | 41.70 | 40.47 | 40.51 | -1.44% | 6.19 | 2.27% |
| 2026-04-09 | 40.31 | 41.43 | 40.12 | 41.10 | -2.33% | 7.45 | 2.73% |
| 2026-04-08 | 41.31 | 42.49 | 41.11 | 42.08 | +7.79% | 12.43 | 4.44% |
| 2026-04-07 | 38.62 | 39.45 | 38.48 | 39.04 | +1.09% | 5.22 | 2.00% |
| 2026-04-03 | 39.05 | 39.30 | 37.87 | 38.62 | -0.08% | 4.56 | 1.78% |
| 2026-04-02 | 39.50 | 39.53 | 38.12 | 38.65 | -3.25% | 8.59 | 3.33% |
| 2026-04-01 | 40.20 | 40.75 | 39.35 | 39.95 | +2.96% | 8.57 | 3.22% |
| 2026-03-31 | 39.28 | 40.60 | 38.76 | 38.80 | 0.00% | 9.28 | 3.52% |
| 2026-03-30 | 38.24 | 38.98 | 37.49 | 38.80 | +0.83% | 6.82 | 2.67% |
| 2026-03-27 | 37.26 | 38.85 | 36.78 | 38.48 | +1.48% | 6.74 | 2.65% |
| 2026-03-26 | 38.46 | 38.75 | 37.50 | 37.92 | -1.40% | 6.82 | 2.69% |
| 2026-03-25 | 38.63 | 39.65 | 38.12 | 38.46 | +4.85% | 13.97 | 5.40% |