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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.96 | 23.14 | 22.41 | 23.03 | -1.29% | 5.33 | 3.51% |
| 2025-10-22 | 21.29 | 23.76 | 21.29 | 23.33 | -1.35% | 10.80 | 7.10% |
| 2025-10-21 | 24.97 | 25.00 | 23.60 | 23.65 | -3.47% | 9.07 | 5.65% |
| 2025-10-20 | 24.90 | 25.30 | 24.15 | 24.50 | -7.09% | 9.66 | 5.85% |
| 2025-10-17 | 27.00 | 27.32 | 25.65 | 26.37 | -0.26% | 8.14 | 4.62% |
| 2025-10-16 | 27.64 | 28.12 | 26.10 | 26.44 | -1.34% | 9.04 | 4.98% |
| 2025-10-15 | 27.27 | 27.37 | 25.70 | 26.80 | +2.21% | 7.14 | 4.05% |
| 2025-10-14 | 30.42 | 30.66 | 26.00 | 26.22 | -8.39% | 14.27 | 7.49% |
| 2025-10-13 | 27.15 | 29.50 | 26.18 | 28.62 | +5.03% | 10.69 | 5.83% |
| 2025-10-10 | 27.34 | 28.12 | 26.98 | 27.25 | -4.72% | 8.86 | 4.87% |
| 2025-10-09 | 27.50 | 29.05 | 26.80 | 28.60 | +8.17% | 11.77 | 6.33% |
| 2025-09-30 | 26.00 | 27.30 | 25.76 | 26.44 | +3.04% | 12.72 | 7.24% |
| 2025-09-29 | 24.39 | 25.66 | 23.50 | 25.66 | +9.99% | 9.25 | 5.58% |
| 2025-09-26 | 22.57 | 23.86 | 22.57 | 23.33 | +3.73% | 7.95 | 5.13% |
| 2025-09-25 | 22.95 | 23.08 | 22.01 | 22.49 | -1.88% | 5.43 | 3.64% |
| 2025-09-24 | 22.50 | 23.08 | 22.16 | 22.92 | +0.26% | 6.69 | 4.43% |
| 2025-09-23 | 22.56 | 22.95 | 21.86 | 22.86 | +2.51% | 9.18 | 6.13% |
| 2025-09-22 | 21.49 | 22.30 | 21.00 | 22.30 | +10.01% | 8.82 | 6.12% |
| 2025-09-19 | 20.35 | 20.80 | 20.19 | 20.27 | +0.90% | 3.83 | 2.81% |
| 2025-09-18 | 20.70 | 20.94 | 19.90 | 20.09 | -5.24% | 6.35 | 4.64% |