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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 42.00 | 44.73 | 40.30 | 40.60 | -5.93% | 18.27 | 16.23% |
| 2025-08-18 | 40.49 | 44.54 | 39.53 | 43.16 | +6.57% | 15.46 | 13.80% |
| 2025-08-15 | 37.90 | 41.97 | 37.68 | 40.50 | +4.84% | 18.10 | 16.87% |
| 2025-08-14 | 35.48 | 39.13 | 34.90 | 38.63 | +8.88% | 12.82 | 13.13% |
| 2025-08-13 | 34.67 | 35.75 | 34.60 | 35.48 | +2.37% | 7.80 | 8.29% |
| 2025-08-12 | 34.98 | 34.99 | 34.40 | 34.66 | -1.14% | 4.88 | 5.27% |
| 2025-08-11 | 33.51 | 35.06 | 33.49 | 35.06 | +3.97% | 8.10 | 8.77% |
| 2025-08-08 | 32.56 | 34.26 | 32.46 | 33.72 | +3.09% | 6.68 | 7.45% |
| 2025-08-07 | 33.30 | 33.34 | 32.53 | 32.71 | -1.89% | 3.91 | 4.45% |
| 2025-08-06 | 33.21 | 33.78 | 33.00 | 33.34 | +0.03% | 4.47 | 5.02% |
| 2025-08-05 | 33.59 | 33.59 | 33.05 | 33.33 | -0.98% | 4.53 | 5.09% |
| 2025-08-04 | 33.07 | 34.06 | 33.04 | 33.66 | +0.06% | 6.78 | 7.54% |
| 2025-08-01 | 32.00 | 34.46 | 31.68 | 33.64 | +4.57% | 8.83 | 9.93% |
| 2025-07-31 | 31.50 | 33.47 | 31.26 | 32.17 | -0.71% | 6.34 | 7.30% |
| 2025-07-30 | 32.62 | 32.88 | 32.17 | 32.40 | -2.06% | 4.69 | 5.40% |
| 2025-07-29 | 31.58 | 33.60 | 30.86 | 33.08 | +4.45% | 8.57 | 9.89% |
| 2025-07-28 | 31.21 | 32.24 | 31.05 | 31.67 | +1.09% | 3.84 | 4.53% |
| 2025-07-25 | 31.53 | 31.54 | 31.05 | 31.33 | -0.67% | 2.81 | 3.36% |
| 2025-07-24 | 31.07 | 31.60 | 31.04 | 31.54 | +1.64% | 2.88 | 3.44% |
| 2025-07-23 | 31.33 | 31.47 | 30.87 | 31.03 | -1.21% | 3.21 | 3.85% |