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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 36.39 | 36.78 | 35.09 | 36.68 | +4.53% | 12.51 | 5.22% |
| 2026-03-23 | 38.29 | 38.59 | 35.09 | 35.09 | -10.00% | 14.22 | 5.85% |
| 2026-03-20 | 40.42 | 41.30 | 38.90 | 38.99 | -1.61% | 12.89 | 4.80% |
| 2026-03-19 | 41.40 | 42.18 | 39.45 | 39.63 | -7.90% | 12.31 | 4.56% |
| 2026-03-18 | 42.65 | 43.68 | 42.01 | 43.03 | +0.89% | 7.93 | 2.78% |
| 2026-03-17 | 42.92 | 43.91 | 42.54 | 42.65 | +0.07% | 7.21 | 2.51% |
| 2026-03-16 | 43.02 | 44.50 | 41.38 | 42.62 | -3.79% | 11.19 | 3.94% |
| 2026-03-13 | 45.22 | 46.80 | 44.25 | 44.30 | -2.87% | 8.71 | 2.87% |
| 2026-03-12 | 46.50 | 46.65 | 44.90 | 45.61 | -2.46% | 8.54 | 2.80% |
| 2026-03-11 | 48.59 | 48.66 | 46.60 | 46.76 | -2.99% | 8.26 | 2.62% |
| 2026-03-10 | 48.30 | 49.17 | 47.91 | 48.20 | +2.93% | 9.51 | 2.94% |
| 2026-03-09 | 47.66 | 47.66 | 44.58 | 46.83 | -1.74% | 15.05 | 4.89% |
| 2026-03-06 | 46.86 | 48.98 | 46.56 | 47.66 | -0.58% | 10.10 | 3.17% |
| 2026-03-05 | 49.55 | 49.90 | 47.22 | 47.94 | -2.16% | 12.95 | 4.02% |
| 2026-03-04 | 47.15 | 50.22 | 47.13 | 49.00 | -3.75% | 16.73 | 5.13% |
| 2026-03-03 | 53.61 | 54.72 | 50.91 | 50.91 | -10.01% | 23.36 | 6.64% |
| 2026-03-02 | 53.80 | 56.96 | 50.54 | 56.57 | +8.79% | 33.41 | 9.40% |
| 2026-02-27 | 49.68 | 52.36 | 49.61 | 52.00 | +3.83% | 18.86 | 5.51% |
| 2026-02-26 | 51.00 | 51.20 | 49.63 | 50.08 | -0.91% | 14.92 | 4.45% |
| 2026-02-25 | 50.00 | 51.56 | 48.85 | 50.54 | +1.65% | 22.95 | 6.83% |