盛通股份 sz.002599
6.60
-2.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.81 | 6.81 | 6.54 | 6.60 | -2.94% | 0.88 | 3.32% |
| 2026-05-22 | 6.77 | 6.85 | 6.64 | 6.80 | -0.58% | 0.79 | 2.95% |
| 2026-05-21 | 6.83 | 6.96 | 6.80 | 6.84 | +0.29% | 0.81 | 2.97% |
| 2026-05-20 | 6.97 | 6.99 | 6.81 | 6.82 | -3.12% | 0.82 | 2.99% |
| 2026-05-19 | 6.78 | 7.26 | 6.76 | 7.04 | +3.83% | 1.26 | 4.53% |
| 2026-05-18 | 6.89 | 6.89 | 6.76 | 6.78 | -1.88% | 0.67 | 2.48% |
| 2026-05-15 | 6.81 | 6.98 | 6.78 | 6.91 | +1.02% | 0.81 | 2.96% |
| 2026-05-14 | 7.08 | 7.12 | 6.84 | 6.84 | -3.25% | 1.01 | 3.67% |
| 2026-05-13 | 7.04 | 7.11 | 6.90 | 7.07 | +0.28% | 1.32 | 4.72% |
| 2026-05-12 | 7.26 | 7.28 | 7.02 | 7.05 | -3.69% | 1.81 | 6.40% |
| 2026-05-11 | 7.60 | 7.72 | 7.30 | 7.32 | +1.10% | 3.42 | 11.61% |
| 2026-05-08 | 6.87 | 7.25 | 6.84 | 7.24 | +5.54% | 1.79 | 6.38% |
| 2026-05-07 | 6.88 | 6.89 | 6.81 | 6.86 | +0.15% | 0.62 | 2.29% |
| 2026-05-06 | 6.90 | 6.95 | 6.81 | 6.85 | 0.00% | 0.72 | 2.62% |
| 2026-04-30 | 6.81 | 6.89 | 6.76 | 6.85 | 0.00% | 0.53 | 1.94% |
| 2026-04-29 | 6.72 | 6.96 | 6.71 | 6.85 | +2.09% | 0.77 | 2.80% |
| 2026-04-28 | 6.88 | 6.93 | 6.68 | 6.71 | -3.73% | 0.74 | 2.74% |
| 2026-04-27 | 6.93 | 6.98 | 6.69 | 6.97 | +0.58% | 0.80 | 2.95% |
| 2026-04-24 | 6.85 | 6.97 | 6.75 | 6.93 | +0.58% | 0.58 | 2.13% |
| 2026-04-23 | 6.96 | 7.00 | 6.87 | 6.89 | -1.43% | 0.58 | 2.10% |