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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.93 | 7.00 | 6.73 | 6.99 | +4.02% | 0.84 | 3.09% |
| 2026-03-23 | 7.05 | 7.18 | 6.64 | 6.72 | -4.55% | 1.09 | 3.98% |
| 2026-03-20 | 7.35 | 7.36 | 7.03 | 7.04 | -3.56% | 0.78 | 2.75% |
| 2026-03-19 | 7.40 | 7.45 | 7.28 | 7.30 | -2.41% | 0.60 | 2.06% |
| 2026-03-18 | 7.40 | 7.48 | 7.32 | 7.48 | +1.91% | 0.55 | 1.87% |
| 2026-03-17 | 7.53 | 7.56 | 7.33 | 7.34 | -2.13% | 0.55 | 1.87% |
| 2026-03-16 | 7.44 | 7.50 | 7.39 | 7.50 | +1.35% | 0.55 | 1.87% |
| 2026-03-13 | 7.49 | 7.54 | 7.38 | 7.40 | -1.46% | 0.67 | 2.27% |
| 2026-03-12 | 7.64 | 7.65 | 7.49 | 7.51 | -1.83% | 0.69 | 2.31% |
| 2026-03-11 | 7.77 | 7.80 | 7.64 | 7.65 | -1.54% | 0.64 | 2.08% |
| 2026-03-10 | 7.74 | 7.84 | 7.70 | 7.77 | +1.17% | 0.74 | 2.39% |
| 2026-03-09 | 7.55 | 7.68 | 7.46 | 7.68 | +0.13% | 0.84 | 2.78% |
| 2026-03-06 | 7.57 | 7.68 | 7.52 | 7.67 | +0.66% | 0.80 | 2.65% |
| 2026-03-05 | 7.50 | 7.75 | 7.49 | 7.62 | +3.53% | 1.09 | 3.61% |
| 2026-03-04 | 7.38 | 7.51 | 7.27 | 7.36 | -1.21% | 0.97 | 3.30% |
| 2026-03-03 | 7.83 | 7.89 | 7.44 | 7.45 | -4.97% | 1.53 | 5.03% |
| 2026-03-02 | 8.19 | 8.20 | 7.83 | 7.84 | -6.00% | 2.32 | 7.35% |
| 2026-02-27 | 8.16 | 8.39 | 8.13 | 8.34 | +1.58% | 1.42 | 4.30% |
| 2026-02-26 | 8.28 | 8.30 | 8.17 | 8.21 | -0.85% | 1.25 | 3.81% |
| 2026-02-25 | 8.32 | 8.42 | 8.25 | 8.28 | -0.36% | 1.30 | 3.92% |