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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.30 | 8.35 | 8.21 | 8.32 | +0.48% | 1.19 | 3.56% |
| 2025-06-24 | 8.03 | 8.28 | 8.02 | 8.28 | +3.76% | 1.44 | 4.34% |
| 2025-06-23 | 7.80 | 7.99 | 7.77 | 7.98 | +1.01% | 0.83 | 2.60% |
| 2025-06-20 | 8.00 | 8.07 | 7.84 | 7.90 | -1.37% | 1.08 | 3.37% |
| 2025-06-19 | 8.13 | 8.22 | 7.99 | 8.01 | -1.72% | 1.10 | 3.37% |
| 2025-06-18 | 8.20 | 8.21 | 7.99 | 8.15 | -0.73% | 1.16 | 3.56% |
| 2025-06-17 | 8.24 | 8.29 | 8.16 | 8.21 | -0.36% | 0.81 | 2.46% |
| 2025-06-16 | 8.10 | 8.33 | 8.09 | 8.24 | +0.49% | 0.88 | 2.64% |
| 2025-06-13 | 8.50 | 8.50 | 8.16 | 8.20 | -3.53% | 1.56 | 4.69% |
| 2025-06-12 | 8.55 | 8.57 | 8.48 | 8.50 | -0.58% | 0.94 | 2.73% |
| 2025-06-11 | 8.49 | 8.64 | 8.49 | 8.55 | +0.12% | 1.16 | 3.37% |
| 2025-06-10 | 8.74 | 8.74 | 8.36 | 8.54 | -2.29% | 1.83 | 5.32% |
| 2025-06-09 | 8.56 | 8.86 | 8.52 | 8.74 | +3.55% | 2.36 | 6.71% |
| 2025-06-06 | 8.54 | 8.55 | 8.42 | 8.44 | -1.17% | 1.00 | 2.93% |
| 2025-06-05 | 8.49 | 8.58 | 8.35 | 8.54 | +0.59% | 1.67 | 4.88% |
| 2025-06-04 | 8.52 | 8.55 | 8.46 | 8.49 | 0.00% | 1.24 | 3.62% |
| 2025-06-03 | 8.40 | 8.63 | 8.32 | 8.49 | -1.39% | 1.90 | 5.56% |
| 2025-05-30 | 9.13 | 9.18 | 8.60 | 8.61 | -7.02% | 3.48 | 9.76% |
| 2025-05-29 | 9.10 | 9.29 | 8.96 | 9.26 | +0.11% | 2.79 | 7.55% |
| 2025-05-28 | 9.63 | 9.64 | 9.18 | 9.25 | -3.94% | 4.32 | 11.51% |