盛弘股份 sz.300693
58.46
+1.86%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 58.15 | 59.33 | 56.88 | 58.46 | +1.86% | 8.73 | 5.57% |
| 2026-05-21 | 63.00 | 64.02 | 57.00 | 57.39 | -6.50% | 13.04 | 8.02% |
| 2026-05-20 | 60.96 | 62.29 | 59.91 | 61.38 | -0.21% | 11.02 | 6.70% |
| 2026-05-19 | 59.13 | 62.23 | 58.36 | 61.51 | +4.11% | 15.37 | 9.47% |
| 2026-05-18 | 59.78 | 61.42 | 58.76 | 59.58 | -1.10% | 12.36 | 7.71% |
| 2026-05-15 | 63.80 | 64.34 | 59.67 | 60.24 | -5.73% | 18.31 | 11.17% |
| 2026-05-14 | 70.18 | 70.21 | 63.08 | 63.90 | -8.19% | 20.22 | 11.50% |
| 2026-05-13 | 61.80 | 71.20 | 61.80 | 69.60 | +11.24% | 20.61 | 11.37% |
| 2026-05-12 | 60.51 | 63.90 | 59.72 | 62.57 | +5.46% | 16.88 | 10.11% |
| 2026-05-11 | 57.61 | 61.73 | 57.61 | 59.33 | +11.71% | 23.40 | 14.58% |
| 2026-05-08 | 52.19 | 53.69 | 51.65 | 53.11 | +2.79% | 13.85 | 9.77% |
| 2026-05-07 | 48.96 | 51.88 | 48.08 | 51.67 | +3.80% | 18.02 | 13.32% |
| 2026-05-06 | 46.85 | 51.10 | 46.75 | 49.78 | +7.12% | 14.30 | 10.94% |
| 2026-04-30 | 46.90 | 47.35 | 45.71 | 46.47 | -1.17% | 5.20 | 4.16% |
| 2026-04-29 | 46.16 | 47.49 | 46.01 | 47.02 | +1.73% | 5.69 | 4.52% |
| 2026-04-28 | 47.80 | 47.88 | 45.80 | 46.22 | -3.77% | 6.36 | 5.08% |
| 2026-04-27 | 48.65 | 49.75 | 47.72 | 48.03 | -1.64% | 6.70 | 5.14% |
| 2026-04-24 | 48.75 | 50.87 | 46.91 | 48.83 | +0.06% | 10.34 | 7.88% |
| 2026-04-23 | 51.30 | 51.30 | 47.90 | 48.80 | -4.20% | 10.37 | 7.83% |
| 2026-04-22 | 50.94 | 51.69 | 50.35 | 50.94 | -0.88% | 7.47 | 5.46% |