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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.83 | 9.90 | 9.58 | 9.63 | -1.33% | 4.51 | 11.53% |
| 2025-05-26 | 9.33 | 9.93 | 9.08 | 9.76 | +5.16% | 6.85 | 17.77% |
| 2025-05-23 | 9.41 | 9.66 | 9.23 | 9.28 | -3.73% | 4.80 | 12.64% |
| 2025-05-22 | 9.06 | 9.97 | 9.05 | 9.64 | +5.57% | 6.78 | 17.59% |
| 2025-05-21 | 9.23 | 9.23 | 9.07 | 9.13 | -1.61% | 1.87 | 5.09% |
| 2025-05-20 | 9.19 | 9.33 | 9.06 | 9.28 | +0.32% | 2.52 | 6.77% |
| 2025-05-19 | 9.43 | 9.43 | 9.12 | 9.25 | -3.13% | 3.13 | 8.40% |
| 2025-05-16 | 9.28 | 9.67 | 9.10 | 9.55 | +2.24% | 4.72 | 12.40% |
| 2025-05-15 | 9.23 | 9.45 | 9.04 | 9.34 | +0.97% | 3.97 | 10.59% |
| 2025-05-14 | 9.28 | 9.28 | 9.10 | 9.25 | 0.00% | 2.49 | 6.72% |
| 2025-05-13 | 9.58 | 9.58 | 9.23 | 9.25 | -1.70% | 3.58 | 9.48% |
| 2025-05-12 | 9.32 | 9.47 | 9.21 | 9.41 | +2.95% | 5.31 | 14.07% |
| 2025-05-09 | 9.48 | 9.57 | 9.04 | 9.14 | -4.48% | 6.30 | 17.01% |
| 2025-05-08 | 8.68 | 9.57 | 8.68 | 9.57 | +9.98% | 2.47 | 6.58% |
| 2025-05-07 | 8.83 | 8.87 | 8.60 | 8.70 | -2.35% | 3.70 | 10.50% |
| 2025-05-06 | 8.70 | 8.91 | 8.64 | 8.91 | +3.96% | 2.29 | 6.42% |