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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.16 | 41.40 | 39.03 | 40.31 | -0.32% | 12.04 | 4.46% |
| 2026-01-16 | 40.65 | 42.10 | 40.20 | 40.44 | +0.62% | 13.73 | 5.02% |
| 2026-01-15 | 40.56 | 42.13 | 39.26 | 40.19 | -1.78% | 17.51 | 6.49% |
| 2026-01-14 | 39.52 | 41.18 | 39.02 | 40.92 | +6.23% | 19.37 | 7.23% |
| 2026-01-13 | 37.56 | 39.80 | 37.25 | 38.52 | +2.58% | 14.82 | 5.73% |
| 2026-01-12 | 37.68 | 37.70 | 35.86 | 37.55 | +8.21% | 13.87 | 5.66% |
| 2026-01-09 | 32.55 | 34.94 | 32.08 | 34.70 | +6.08% | 13.18 | 5.88% |
| 2026-01-08 | 33.96 | 34.05 | 32.41 | 32.71 | -3.85% | 11.29 | 5.08% |
| 2026-01-07 | 34.31 | 35.49 | 33.50 | 34.02 | +0.18% | 15.30 | 6.67% |
| 2026-01-06 | 33.28 | 34.50 | 32.44 | 33.96 | +4.01% | 16.56 | 7.43% |
| 2026-01-05 | 32.51 | 33.21 | 31.67 | 32.65 | +5.46% | 16.35 | 7.56% |
| 2025-12-31 | 31.21 | 32.97 | 30.80 | 30.96 | +1.11% | 17.38 | 8.20% |
| 2025-12-30 | 29.92 | 31.10 | 29.10 | 30.62 | -1.92% | 11.21 | 5.55% |
| 2025-12-29 | 30.88 | 32.84 | 29.43 | 31.22 | +4.52% | 21.27 | 10.18% |
| 2025-12-26 | 30.42 | 30.50 | 29.42 | 29.87 | +1.39% | 9.21 | 4.61% |
| 2025-12-25 | 30.08 | 30.08 | 28.80 | 29.46 | -4.88% | 11.13 | 5.71% |
| 2025-12-24 | 31.40 | 32.28 | 30.20 | 30.97 | +1.71% | 12.33 | 5.92% |
| 2025-12-23 | 31.99 | 32.34 | 30.19 | 30.45 | -4.25% | 11.25 | 5.46% |
| 2025-12-22 | 30.81 | 32.42 | 30.81 | 31.80 | +5.02% | 9.99 | 4.70% |
| 2025-12-19 | 30.36 | 30.58 | 29.14 | 30.28 | -2.07% | 7.93 | 3.97% |