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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.21 | 9.44 | 9.15 | 9.36 | +1.52% | 3.28 | 8.84% |
| 2025-09-16 | 8.94 | 9.24 | 8.92 | 9.22 | +3.36% | 2.67 | 7.35% |
| 2025-09-15 | 8.88 | 8.99 | 8.78 | 8.92 | +0.34% | 1.31 | 3.70% |
| 2025-09-12 | 8.97 | 9.04 | 8.87 | 8.89 | -0.89% | 1.48 | 4.14% |
| 2025-09-11 | 8.83 | 8.97 | 8.70 | 8.97 | +1.47% | 1.72 | 4.88% |
| 2025-09-10 | 8.81 | 8.99 | 8.80 | 8.84 | +0.45% | 1.21 | 3.41% |
| 2025-09-09 | 8.90 | 8.94 | 8.73 | 8.80 | -1.57% | 1.14 | 3.24% |
| 2025-09-08 | 8.72 | 8.94 | 8.70 | 8.94 | +2.64% | 1.84 | 5.22% |
| 2025-09-05 | 8.63 | 8.72 | 8.43 | 8.71 | +1.04% | 1.55 | 4.52% |
| 2025-09-04 | 8.63 | 8.89 | 8.55 | 8.62 | 0.00% | 2.02 | 5.81% |
| 2025-09-03 | 8.97 | 9.14 | 8.61 | 8.62 | -2.38% | 1.93 | 5.49% |
| 2025-09-02 | 8.90 | 9.01 | 8.56 | 8.83 | -1.12% | 2.39 | 6.88% |
| 2025-09-01 | 8.96 | 9.03 | 8.88 | 8.93 | -0.67% | 1.59 | 4.48% |
| 2025-08-29 | 9.14 | 9.17 | 8.96 | 8.99 | -1.75% | 1.85 | 5.13% |
| 2025-08-28 | 9.10 | 9.23 | 8.80 | 9.15 | +0.33% | 2.55 | 7.10% |
| 2025-08-27 | 9.56 | 9.60 | 9.11 | 9.12 | -3.18% | 3.36 | 9.00% |
| 2025-08-26 | 9.50 | 9.53 | 9.39 | 9.42 | -1.05% | 2.33 | 6.18% |
| 2025-08-25 | 9.45 | 9.58 | 9.41 | 9.52 | +1.28% | 3.48 | 9.20% |
| 2025-08-22 | 9.34 | 9.46 | 9.33 | 9.40 | +0.11% | 2.24 | 5.98% |
| 2025-08-21 | 9.37 | 9.59 | 9.32 | 9.39 | +0.21% | 3.31 | 8.84% |