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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.92 | 24.29 | 23.70 | 23.91 | -1.48% | 3.90 | 2.44% |
| 2025-11-19 | 23.51 | 24.39 | 23.35 | 24.27 | +4.75% | 5.98 | 3.75% |
| 2025-11-18 | 23.20 | 23.50 | 22.92 | 23.17 | -2.24% | 3.91 | 2.53% |
| 2025-11-17 | 24.05 | 24.13 | 23.35 | 23.70 | -3.54% | 4.46 | 2.83% |
| 2025-11-14 | 24.80 | 25.47 | 24.38 | 24.57 | -4.51% | 6.32 | 3.80% |
| 2025-11-13 | 24.48 | 25.86 | 24.30 | 25.73 | +7.97% | 12.02 | 7.12% |
| 2025-11-12 | 23.71 | 24.33 | 23.19 | 23.83 | +1.40% | 5.15 | 3.25% |
| 2025-11-11 | 24.34 | 24.50 | 23.35 | 23.50 | -1.05% | 6.78 | 4.27% |
| 2025-11-10 | 23.66 | 24.05 | 23.23 | 23.75 | +2.59% | 5.28 | 3.34% |
| 2025-11-07 | 22.76 | 23.30 | 22.65 | 23.15 | +1.31% | 3.79 | 2.47% |
| 2025-11-06 | 22.34 | 22.93 | 22.25 | 22.85 | +2.24% | 3.54 | 2.35% |
| 2025-11-05 | 21.61 | 22.51 | 21.45 | 22.35 | +1.31% | 3.63 | 2.46% |
| 2025-11-04 | 22.96 | 22.99 | 21.88 | 22.06 | -4.91% | 5.16 | 3.48% |
| 2025-11-03 | 23.29 | 23.49 | 22.65 | 23.20 | -0.90% | 4.89 | 3.19% |
| 2025-10-31 | 23.91 | 24.50 | 23.37 | 23.41 | +0.39% | 8.33 | 5.22% |
| 2025-10-30 | 23.40 | 23.76 | 23.20 | 23.32 | -1.64% | 4.86 | 3.11% |
| 2025-10-29 | 23.42 | 23.75 | 23.10 | 23.71 | +3.58% | 4.69 | 3.01% |
| 2025-10-28 | 23.89 | 23.97 | 22.82 | 22.89 | -4.90% | 7.24 | 4.68% |
| 2025-10-27 | 23.12 | 24.15 | 23.11 | 24.07 | +4.11% | 6.59 | 4.17% |
| 2025-10-24 | 23.08 | 23.26 | 22.80 | 23.12 | +0.39% | 3.99 | 2.60% |