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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.64 | 7.85 | 7.61 | 7.77 | +1.04% | 0.60 | 1.92% |
| 2025-12-17 | 7.65 | 7.69 | 7.48 | 7.69 | +0.39% | 0.70 | 2.32% |
| 2025-12-16 | 7.81 | 7.82 | 7.65 | 7.66 | -2.17% | 0.67 | 2.17% |
| 2025-12-15 | 7.85 | 7.89 | 7.70 | 7.83 | -0.25% | 0.61 | 1.97% |
| 2025-12-12 | 7.90 | 7.94 | 7.75 | 7.85 | -0.76% | 0.78 | 2.50% |
| 2025-12-11 | 8.24 | 8.28 | 7.90 | 7.91 | -4.12% | 1.52 | 4.77% |
| 2025-12-10 | 8.19 | 8.42 | 8.10 | 8.25 | +0.73% | 1.39 | 4.24% |
| 2025-12-09 | 8.19 | 8.32 | 8.15 | 8.19 | -0.12% | 0.60 | 1.84% |
| 2025-12-08 | 8.19 | 8.28 | 8.18 | 8.20 | +0.24% | 0.55 | 1.68% |
| 2025-12-05 | 8.09 | 8.19 | 8.00 | 8.18 | +1.36% | 0.62 | 1.91% |
| 2025-12-04 | 8.14 | 8.25 | 7.96 | 8.07 | -0.49% | 0.80 | 2.49% |
| 2025-12-03 | 8.28 | 8.35 | 8.07 | 8.11 | -2.41% | 0.82 | 2.53% |
| 2025-12-02 | 8.32 | 8.37 | 8.26 | 8.31 | -0.72% | 0.89 | 2.70% |
| 2025-12-01 | 8.34 | 8.63 | 8.27 | 8.37 | +0.96% | 1.39 | 4.17% |
| 2025-11-28 | 8.17 | 8.35 | 8.11 | 8.29 | +1.72% | 0.89 | 2.71% |
| 2025-11-27 | 8.16 | 8.26 | 8.13 | 8.15 | -0.12% | 0.57 | 1.74% |
| 2025-11-26 | 8.30 | 8.37 | 8.13 | 8.16 | -2.16% | 0.91 | 2.77% |
| 2025-11-25 | 8.16 | 8.47 | 8.15 | 8.34 | +2.71% | 1.26 | 3.78% |
| 2025-11-24 | 7.90 | 8.17 | 7.86 | 8.12 | +3.05% | 0.71 | 2.23% |
| 2025-11-21 | 8.04 | 8.17 | 7.85 | 7.88 | -2.72% | 0.87 | 2.75% |