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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.44 | 31.95 | 30.40 | 30.92 | +0.68% | 7.29 | 3.52% |
| 2025-12-17 | 29.51 | 31.07 | 29.28 | 30.71 | +6.01% | 7.96 | 3.93% |
| 2025-12-16 | 30.70 | 30.99 | 28.70 | 28.97 | -6.03% | 7.22 | 3.68% |
| 2025-12-15 | 29.71 | 31.36 | 29.68 | 30.83 | -0.84% | 6.86 | 3.36% |
| 2025-12-12 | 31.02 | 31.99 | 30.75 | 31.09 | +3.36% | 9.86 | 4.74% |
| 2025-12-11 | 30.70 | 31.66 | 30.05 | 30.08 | -0.95% | 11.33 | 5.50% |
| 2025-12-10 | 30.03 | 30.96 | 29.78 | 30.37 | +5.86% | 12.16 | 6.00% |
| 2025-12-09 | 27.86 | 28.71 | 27.04 | 28.69 | +3.61% | 12.45 | 6.64% |
| 2025-12-08 | 27.84 | 28.05 | 26.90 | 27.69 | +0.11% | 5.85 | 3.19% |
| 2025-12-05 | 25.82 | 27.84 | 25.82 | 27.66 | +5.13% | 6.21 | 3.44% |
| 2025-12-04 | 27.87 | 27.99 | 26.24 | 26.31 | -4.98% | 6.94 | 3.87% |
| 2025-12-03 | 28.38 | 28.48 | 27.48 | 27.69 | -1.21% | 6.92 | 3.71% |
| 2025-12-02 | 27.54 | 28.34 | 27.08 | 28.03 | -0.21% | 8.85 | 4.79% |
| 2025-12-01 | 27.99 | 28.78 | 27.25 | 28.09 | +7.21% | 12.31 | 6.59% |
| 2025-11-28 | 25.54 | 26.65 | 25.24 | 26.20 | +4.13% | 8.48 | 4.88% |
| 2025-11-27 | 25.30 | 25.36 | 24.40 | 25.16 | +4.31% | 7.38 | 4.45% |
| 2025-11-26 | 23.41 | 24.88 | 23.32 | 24.12 | +2.77% | 6.79 | 4.21% |
| 2025-11-25 | 23.00 | 23.70 | 22.85 | 23.47 | +5.48% | 4.90 | 3.14% |
| 2025-11-24 | 22.47 | 23.07 | 22.20 | 22.25 | -0.94% | 3.33 | 2.22% |
| 2025-11-21 | 23.69 | 23.69 | 22.41 | 22.46 | -6.06% | 4.36 | 2.85% |