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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.93 | 9.00 | 8.77 | 8.78 | -2.98% | 2.32 | 6.59% |
| 2025-07-22 | 9.25 | 9.30 | 9.01 | 9.05 | -3.52% | 3.72 | 10.27% |
| 2025-07-21 | 9.09 | 9.69 | 9.00 | 9.38 | +6.35% | 6.53 | 17.58% |
| 2025-07-18 | 9.01 | 9.08 | 8.78 | 8.82 | +0.11% | 2.41 | 6.81% |
| 2025-07-17 | 8.69 | 8.89 | 8.62 | 8.81 | +0.57% | 2.39 | 6.86% |
| 2025-07-16 | 8.81 | 9.14 | 8.71 | 8.76 | -1.02% | 3.35 | 9.45% |
| 2025-07-15 | 8.63 | 8.99 | 8.48 | 8.85 | +2.67% | 4.15 | 11.92% |
| 2025-07-14 | 8.48 | 8.64 | 8.34 | 8.62 | +1.77% | 2.35 | 6.91% |
| 2025-07-11 | 8.36 | 8.64 | 8.23 | 8.47 | +0.12% | 2.71 | 8.08% |
| 2025-07-10 | 8.77 | 8.99 | 8.39 | 8.46 | +1.20% | 3.40 | 9.90% |
| 2025-07-09 | 8.37 | 8.48 | 8.35 | 8.36 | +0.12% | 1.27 | 3.79% |
| 2025-07-08 | 8.26 | 8.35 | 8.22 | 8.35 | +1.09% | 0.89 | 2.69% |
| 2025-07-07 | 8.29 | 8.30 | 8.22 | 8.26 | 0.00% | 0.59 | 1.79% |
| 2025-07-04 | 8.37 | 8.37 | 8.23 | 8.26 | -1.31% | 1.01 | 3.07% |
| 2025-07-03 | 8.41 | 8.45 | 8.33 | 8.37 | -0.48% | 0.77 | 2.29% |
| 2025-07-02 | 8.49 | 8.51 | 8.30 | 8.41 | -1.75% | 1.62 | 4.81% |
| 2025-07-01 | 8.35 | 8.70 | 8.33 | 8.56 | +2.76% | 3.10 | 9.04% |
| 2025-06-30 | 8.29 | 8.35 | 8.26 | 8.33 | +0.48% | 1.11 | 3.32% |
| 2025-06-27 | 8.24 | 8.45 | 8.22 | 8.29 | +0.48% | 1.59 | 4.73% |
| 2025-06-26 | 8.32 | 8.37 | 8.25 | 8.25 | -0.84% | 1.29 | 3.85% |