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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.06 | 8.14 | 8.00 | 8.13 | +0.37% | 0.61 | 1.89% |
| 2025-10-22 | 8.07 | 8.19 | 8.07 | 8.10 | -0.12% | 0.91 | 2.80% |
| 2025-10-21 | 7.85 | 8.19 | 7.81 | 8.11 | +3.18% | 1.18 | 3.68% |
| 2025-10-20 | 7.75 | 7.87 | 7.73 | 7.86 | +2.21% | 0.64 | 2.07% |
| 2025-10-17 | 7.95 | 7.95 | 7.68 | 7.69 | -2.90% | 0.83 | 2.66% |
| 2025-10-16 | 8.06 | 8.07 | 7.86 | 7.92 | -1.74% | 0.88 | 2.80% |
| 2025-10-15 | 7.97 | 8.06 | 7.90 | 8.06 | +0.88% | 0.62 | 1.93% |
| 2025-10-14 | 8.11 | 8.19 | 7.92 | 7.99 | -1.24% | 1.03 | 3.23% |
| 2025-10-13 | 7.89 | 8.11 | 7.69 | 8.09 | -1.70% | 1.25 | 3.94% |
| 2025-10-10 | 8.24 | 8.31 | 8.20 | 8.23 | -0.36% | 1.06 | 3.24% |
| 2025-10-09 | 8.31 | 8.33 | 8.22 | 8.26 | -0.48% | 1.11 | 3.38% |
| 2025-09-30 | 8.38 | 8.43 | 8.29 | 8.30 | -0.84% | 0.98 | 2.96% |
| 2025-09-29 | 8.44 | 8.45 | 8.23 | 8.37 | -0.59% | 0.95 | 2.85% |
| 2025-09-26 | 8.60 | 8.61 | 8.42 | 8.42 | -2.43% | 1.16 | 3.42% |
| 2025-09-25 | 8.77 | 8.86 | 8.61 | 8.63 | -1.71% | 1.13 | 3.27% |
| 2025-09-24 | 8.66 | 8.80 | 8.52 | 8.78 | +1.39% | 1.12 | 3.24% |
| 2025-09-23 | 8.82 | 8.87 | 8.48 | 8.66 | -2.48% | 1.84 | 5.39% |
| 2025-09-22 | 8.96 | 9.03 | 8.81 | 8.88 | -0.89% | 1.57 | 4.44% |
| 2025-09-19 | 9.30 | 9.31 | 8.92 | 8.96 | -3.86% | 2.51 | 6.95% |
| 2025-09-18 | 9.36 | 9.64 | 9.19 | 9.32 | -0.43% | 4.77 | 12.70% |