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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.70 | 8.82 | 8.60 | 8.75 | +0.34% | 1.50 | 4.33% |
| 2026-01-16 | 8.84 | 8.87 | 8.49 | 8.72 | -1.80% | 2.30 | 6.67% |
| 2026-01-15 | 9.00 | 9.14 | 8.79 | 8.88 | -3.06% | 3.15 | 8.88% |
| 2026-01-14 | 8.94 | 9.35 | 8.91 | 9.16 | +0.88% | 5.49 | 15.06% |
| 2026-01-13 | 9.00 | 9.75 | 8.85 | 9.08 | +2.25% | 7.09 | 19.26% |
| 2026-01-12 | 8.70 | 8.90 | 8.70 | 8.88 | +2.07% | 2.92 | 8.32% |
| 2026-01-09 | 8.45 | 8.70 | 8.44 | 8.70 | +2.11% | 2.85 | 8.34% |
| 2026-01-08 | 8.28 | 8.65 | 8.20 | 8.52 | +3.27% | 2.72 | 8.07% |
| 2026-01-07 | 8.36 | 8.56 | 8.22 | 8.25 | -1.32% | 1.73 | 5.22% |
| 2026-01-06 | 8.50 | 8.54 | 8.35 | 8.36 | -1.65% | 1.94 | 5.79% |
| 2026-01-05 | 8.36 | 8.53 | 8.31 | 8.50 | -0.47% | 2.96 | 8.85% |
| 2025-12-31 | 8.70 | 8.96 | 8.53 | 8.54 | -0.58% | 4.21 | 12.17% |
| 2025-12-30 | 8.44 | 8.97 | 8.35 | 8.59 | +3.37% | 5.29 | 15.44% |
| 2025-12-29 | 8.18 | 8.34 | 8.10 | 8.31 | +0.97% | 1.35 | 4.10% |
| 2025-12-26 | 8.15 | 8.44 | 8.12 | 8.23 | +0.98% | 1.79 | 5.44% |
| 2025-12-25 | 8.08 | 8.22 | 7.97 | 8.15 | +3.03% | 1.95 | 6.03% |
| 2025-12-24 | 7.82 | 7.94 | 7.75 | 7.91 | +1.28% | 0.49 | 1.58% |
| 2025-12-23 | 7.91 | 7.91 | 7.78 | 7.81 | -1.14% | 0.52 | 1.68% |
| 2025-12-22 | 7.97 | 8.05 | 7.89 | 7.90 | +0.13% | 0.64 | 2.01% |
| 2025-12-19 | 7.75 | 7.94 | 7.75 | 7.89 | +1.54% | 0.55 | 1.75% |