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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.67 | 21.79 | 20.95 | 21.20 | -3.37% | 6.85 | 4.85% |
| 2025-09-16 | 23.00 | 23.09 | 21.31 | 21.94 | -2.14% | 9.27 | 6.32% |
| 2025-09-15 | 21.40 | 23.11 | 21.19 | 22.42 | +3.65% | 11.50 | 7.73% |
| 2025-09-12 | 19.70 | 21.63 | 19.68 | 21.63 | +10.02% | 6.88 | 4.97% |
| 2025-09-11 | 19.27 | 19.66 | 18.99 | 19.66 | +2.18% | 4.12 | 3.19% |
| 2025-09-10 | 18.85 | 19.25 | 18.66 | 19.24 | -1.13% | 4.66 | 3.68% |
| 2025-09-09 | 19.59 | 20.20 | 19.26 | 19.46 | +1.46% | 8.49 | 6.45% |
| 2025-09-08 | 19.60 | 19.68 | 18.84 | 19.18 | -1.64% | 5.17 | 4.05% |
| 2025-09-05 | 18.65 | 19.66 | 18.65 | 19.50 | +3.94% | 6.25 | 4.86% |
| 2025-09-04 | 19.70 | 20.26 | 18.40 | 18.76 | -4.77% | 7.80 | 6.08% |
| 2025-09-03 | 20.20 | 20.60 | 19.00 | 19.70 | -3.57% | 9.97 | 7.54% |
| 2025-09-02 | 20.00 | 20.89 | 19.00 | 20.43 | +6.68% | 16.92 | 12.75% |
| 2025-09-01 | 19.00 | 19.15 | 18.18 | 19.15 | +9.99% | 5.72 | 4.57% |
| 2025-08-29 | 17.01 | 17.78 | 16.93 | 17.41 | +3.20% | 5.72 | 4.95% |
| 2025-08-28 | 16.40 | 16.87 | 16.26 | 16.87 | +3.50% | 3.43 | 3.09% |
| 2025-08-27 | 16.96 | 17.11 | 16.28 | 16.30 | -4.12% | 3.89 | 3.50% |
| 2025-08-26 | 17.17 | 17.26 | 16.81 | 17.00 | -1.33% | 3.51 | 3.10% |
| 2025-08-25 | 16.67 | 18.10 | 16.67 | 17.23 | +4.55% | 8.58 | 7.40% |
| 2025-08-22 | 16.28 | 16.52 | 16.15 | 16.48 | +2.23% | 2.86 | 2.61% |
| 2025-08-21 | 16.25 | 16.75 | 16.05 | 16.12 | +0.44% | 3.52 | 3.22% |