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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.96 | 7.02 | 6.92 | 6.99 | 0.00% | 0.44 | 1.60% |
| 2026-04-21 | 7.11 | 7.17 | 6.95 | 6.99 | -2.24% | 0.77 | 2.74% |
| 2026-04-20 | 7.01 | 7.15 | 6.97 | 7.15 | +2.00% | 0.71 | 2.51% |
| 2026-04-17 | 7.07 | 7.10 | 6.94 | 7.01 | -1.27% | 0.70 | 2.52% |
| 2026-04-16 | 7.02 | 7.13 | 6.99 | 7.10 | +1.43% | 0.59 | 2.10% |
| 2026-04-15 | 7.12 | 7.14 | 6.98 | 7.00 | -1.55% | 0.47 | 1.68% |
| 2026-04-14 | 7.16 | 7.17 | 7.03 | 7.11 | +0.28% | 0.51 | 1.82% |
| 2026-04-13 | 7.10 | 7.16 | 7.07 | 7.09 | -0.98% | 0.58 | 2.07% |
| 2026-04-10 | 7.08 | 7.31 | 7.06 | 7.16 | +1.99% | 0.85 | 2.96% |
| 2026-04-09 | 7.20 | 7.22 | 7.01 | 7.02 | -3.31% | 0.66 | 2.34% |
| 2026-04-08 | 7.07 | 7.26 | 7.03 | 7.26 | +4.91% | 0.68 | 2.38% |
| 2026-04-07 | 6.83 | 6.96 | 6.83 | 6.92 | +1.17% | 0.38 | 1.37% |
| 2026-04-03 | 7.02 | 7.05 | 6.84 | 6.84 | -2.29% | 0.50 | 1.80% |
| 2026-04-02 | 7.13 | 7.15 | 6.96 | 7.00 | -1.82% | 0.44 | 1.57% |
| 2026-04-01 | 7.20 | 7.22 | 7.08 | 7.13 | +0.71% | 0.41 | 1.43% |
| 2026-03-31 | 7.18 | 7.25 | 7.07 | 7.08 | -1.67% | 0.42 | 1.47% |
| 2026-03-30 | 7.02 | 7.21 | 7.00 | 7.20 | +1.12% | 0.52 | 1.83% |
| 2026-03-27 | 7.00 | 7.14 | 6.95 | 7.12 | +1.28% | 0.44 | 1.55% |
| 2026-03-26 | 7.13 | 7.22 | 7.00 | 7.03 | -1.54% | 0.55 | 1.94% |
| 2026-03-25 | 7.09 | 7.14 | 7.02 | 7.14 | +2.15% | 0.54 | 1.91% |