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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.62 | 8.66 | 8.29 | 8.31 | -1.42% | 2.01 | 6.02% |
| 2026-02-13 | 8.33 | 8.64 | 8.33 | 8.43 | +1.32% | 1.56 | 4.62% |
| 2026-02-12 | 8.42 | 8.45 | 8.24 | 8.32 | -1.30% | 1.32 | 4.00% |
| 2026-02-11 | 8.41 | 8.50 | 8.36 | 8.43 | -0.71% | 1.94 | 5.79% |
| 2026-02-10 | 8.25 | 8.58 | 8.15 | 8.49 | +3.66% | 3.28 | 9.76% |
| 2026-02-09 | 8.04 | 8.20 | 8.01 | 8.19 | +3.28% | 1.33 | 4.11% |
| 2026-02-06 | 7.84 | 8.01 | 7.80 | 7.93 | +0.38% | 0.83 | 2.63% |
| 2026-02-05 | 7.92 | 8.03 | 7.89 | 7.90 | -0.50% | 0.96 | 3.05% |
| 2026-02-04 | 7.99 | 8.02 | 7.88 | 7.94 | -0.87% | 0.86 | 2.73% |
| 2026-02-03 | 7.98 | 8.03 | 7.90 | 8.01 | +1.65% | 0.80 | 2.51% |
| 2026-02-02 | 7.99 | 8.07 | 7.88 | 7.88 | -1.50% | 1.12 | 3.51% |
| 2026-01-30 | 8.09 | 8.14 | 7.97 | 8.00 | -1.48% | 1.30 | 4.06% |
| 2026-01-29 | 8.10 | 8.32 | 7.99 | 8.12 | -0.25% | 1.17 | 3.58% |
| 2026-01-28 | 8.24 | 8.32 | 8.11 | 8.14 | -2.05% | 1.09 | 3.34% |
| 2026-01-27 | 8.22 | 8.34 | 8.05 | 8.31 | +0.12% | 1.52 | 4.65% |
| 2026-01-26 | 8.82 | 8.82 | 8.16 | 8.30 | -5.03% | 2.54 | 7.62% |
| 2026-01-23 | 8.66 | 8.77 | 8.59 | 8.74 | +1.04% | 1.66 | 4.80% |
| 2026-01-22 | 8.69 | 8.74 | 8.56 | 8.65 | -0.35% | 1.28 | 3.71% |
| 2026-01-21 | 8.54 | 8.72 | 8.53 | 8.68 | +0.70% | 1.35 | 3.91% |
| 2026-01-20 | 8.75 | 8.83 | 8.56 | 8.62 | -1.49% | 1.45 | 4.20% |