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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.15 | 8.21 | 8.06 | 8.10 | -0.49% | 0.56 | 1.74% |
| 2025-11-19 | 8.27 | 8.30 | 8.12 | 8.14 | -1.57% | 0.68 | 2.08% |
| 2025-11-18 | 8.28 | 8.35 | 8.22 | 8.27 | -0.72% | 0.63 | 1.91% |
| 2025-11-17 | 8.11 | 8.35 | 8.10 | 8.33 | +2.71% | 0.97 | 2.96% |
| 2025-11-14 | 8.18 | 8.25 | 8.10 | 8.11 | -1.34% | 0.58 | 1.78% |
| 2025-11-13 | 8.19 | 8.24 | 8.12 | 8.22 | +0.61% | 0.58 | 1.77% |
| 2025-11-12 | 8.28 | 8.32 | 8.14 | 8.17 | -1.33% | 0.65 | 2.00% |
| 2025-11-11 | 8.35 | 8.36 | 8.26 | 8.28 | -0.84% | 0.58 | 1.74% |
| 2025-11-10 | 8.32 | 8.38 | 8.32 | 8.35 | +0.36% | 0.58 | 1.74% |
| 2025-11-07 | 8.46 | 8.47 | 8.31 | 8.32 | -1.77% | 0.78 | 2.33% |
| 2025-11-06 | 8.48 | 8.50 | 8.37 | 8.47 | -0.35% | 0.85 | 2.54% |
| 2025-11-05 | 8.40 | 8.50 | 8.34 | 8.50 | +0.35% | 0.88 | 2.61% |
| 2025-11-04 | 8.43 | 8.49 | 8.37 | 8.47 | +0.24% | 0.96 | 2.87% |
| 2025-11-03 | 8.35 | 8.45 | 8.31 | 8.45 | +0.72% | 1.29 | 3.87% |
| 2025-10-31 | 8.16 | 8.60 | 8.15 | 8.39 | +2.82% | 1.96 | 5.88% |
| 2025-10-30 | 8.25 | 8.27 | 8.12 | 8.16 | -1.45% | 1.00 | 3.06% |
| 2025-10-29 | 8.28 | 8.32 | 8.12 | 8.28 | +2.10% | 1.71 | 5.22% |
| 2025-10-28 | 8.12 | 8.27 | 8.05 | 8.11 | +0.12% | 0.73 | 2.25% |
| 2025-10-27 | 8.15 | 8.16 | 8.03 | 8.10 | +0.12% | 0.63 | 1.96% |
| 2025-10-24 | 8.15 | 8.18 | 8.08 | 8.09 | -0.49% | 0.52 | 1.62% |