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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.42 | 9.47 | 9.24 | 9.37 | -0.95% | 2.80 | 7.52% |
| 2025-08-19 | 9.14 | 9.68 | 9.07 | 9.46 | +2.83% | 5.42 | 14.47% |
| 2025-08-18 | 9.05 | 9.25 | 9.05 | 9.20 | +1.88% | 2.78 | 7.60% |
| 2025-08-15 | 8.86 | 9.04 | 8.86 | 9.03 | +1.46% | 1.60 | 4.47% |
| 2025-08-14 | 9.07 | 9.13 | 8.80 | 8.90 | -1.87% | 2.41 | 6.75% |
| 2025-08-13 | 9.11 | 9.11 | 8.98 | 9.07 | -0.55% | 2.25 | 6.25% |
| 2025-08-12 | 9.24 | 9.28 | 9.03 | 9.12 | -1.19% | 2.53 | 6.98% |
| 2025-08-11 | 9.10 | 9.37 | 9.10 | 9.23 | +1.88% | 2.73 | 7.40% |
| 2025-08-08 | 9.45 | 9.45 | 9.06 | 9.06 | -4.63% | 3.89 | 10.72% |
| 2025-08-07 | 9.47 | 9.74 | 9.40 | 9.50 | -0.63% | 3.24 | 8.57% |
| 2025-08-06 | 9.61 | 9.68 | 9.38 | 9.56 | +2.25% | 4.48 | 11.81% |
| 2025-08-05 | 9.41 | 9.48 | 9.27 | 9.35 | -1.16% | 2.69 | 7.24% |
| 2025-08-04 | 9.15 | 9.47 | 9.10 | 9.46 | +2.38% | 3.00 | 8.12% |
| 2025-08-01 | 9.45 | 9.50 | 9.16 | 9.24 | -2.22% | 2.90 | 7.87% |
| 2025-07-31 | 9.08 | 9.80 | 9.03 | 9.45 | +4.19% | 5.30 | 14.09% |
| 2025-07-30 | 9.31 | 9.33 | 8.98 | 9.07 | -2.47% | 2.82 | 7.75% |
| 2025-07-29 | 9.65 | 9.70 | 9.24 | 9.30 | -4.52% | 4.94 | 13.24% |
| 2025-07-28 | 9.40 | 10.19 | 9.25 | 9.74 | +4.73% | 8.14 | 21.29% |
| 2025-07-25 | 8.83 | 9.39 | 8.81 | 9.30 | +5.44% | 4.85 | 13.35% |
| 2025-07-24 | 8.71 | 8.88 | 8.71 | 8.82 | +0.46% | 1.42 | 4.06% |