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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 47.87 | 49.72 | 47.23 | 49.72 | +10.00% | 20.80 | 6.39% |
| 2026-02-13 | 45.36 | 46.55 | 45.10 | 45.20 | -3.42% | 12.39 | 4.07% |
| 2026-02-12 | 47.44 | 48.27 | 46.78 | 46.80 | -1.80% | 11.01 | 3.47% |
| 2026-02-11 | 47.20 | 48.30 | 46.84 | 47.66 | +1.04% | 11.49 | 3.62% |
| 2026-02-10 | 49.07 | 49.27 | 47.00 | 47.17 | -3.50% | 13.77 | 4.30% |
| 2026-02-09 | 48.61 | 49.30 | 47.80 | 48.88 | +2.80% | 18.78 | 5.78% |
| 2026-02-06 | 43.50 | 48.64 | 43.50 | 47.55 | -1.61% | 23.89 | 7.68% |
| 2026-02-05 | 49.55 | 51.75 | 46.00 | 48.33 | -5.22% | 32.31 | 9.96% |
| 2026-02-04 | 52.00 | 52.00 | 49.09 | 50.99 | +3.09% | 29.33 | 8.70% |
| 2026-02-03 | 49.43 | 51.50 | 49.43 | 49.46 | -9.94% | 32.37 | 9.78% |
| 2026-02-02 | 54.92 | 54.92 | 54.92 | 54.92 | -10.00% | 0.57 | 0.15% |
| 2026-01-30 | 61.02 | 63.00 | 61.02 | 61.02 | -10.00% | 15.45 | 3.79% |
| 2026-01-29 | 70.00 | 73.59 | 63.01 | 67.80 | +0.77% | 58.84 | 12.93% |
| 2026-01-28 | 62.79 | 67.28 | 60.50 | 67.28 | +10.01% | 44.31 | 10.36% |
| 2026-01-27 | 56.86 | 62.32 | 56.86 | 61.16 | +7.96% | 51.13 | 12.67% |
| 2026-01-26 | 56.49 | 56.65 | 55.50 | 56.65 | +10.00% | 8.08 | 2.14% |
| 2026-01-23 | 49.00 | 51.50 | 48.70 | 51.50 | +10.00% | 20.01 | 5.95% |
| 2026-01-22 | 43.22 | 49.09 | 43.22 | 46.82 | +1.78% | 23.18 | 7.63% |
| 2026-01-21 | 41.88 | 46.16 | 41.20 | 46.00 | +9.58% | 20.12 | 6.91% |
| 2026-01-20 | 41.19 | 42.38 | 38.60 | 41.98 | +4.14% | 17.54 | 6.47% |