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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.85 | 31.86 | 31.20 | 31.41 | -1.60% | 3.78 | 4.50% |
| 2025-07-21 | 32.26 | 32.38 | 31.40 | 31.92 | -0.99% | 5.35 | 6.31% |
| 2025-07-18 | 31.31 | 33.10 | 31.30 | 32.24 | +3.13% | 7.45 | 8.66% |
| 2025-07-17 | 31.36 | 31.54 | 30.92 | 31.26 | -1.29% | 3.89 | 4.65% |
| 2025-07-16 | 31.50 | 32.77 | 31.33 | 31.67 | +1.15% | 5.74 | 6.69% |
| 2025-07-15 | 31.44 | 32.05 | 31.01 | 31.31 | +0.77% | 5.88 | 6.97% |
| 2025-07-14 | 29.97 | 32.04 | 29.97 | 31.07 | +3.53% | 6.76 | 8.10% |
| 2025-07-11 | 29.89 | 30.39 | 29.61 | 30.01 | +0.20% | 2.67 | 3.33% |
| 2025-07-10 | 30.29 | 30.45 | 29.88 | 29.95 | -1.19% | 2.75 | 3.42% |
| 2025-07-09 | 30.71 | 30.91 | 30.13 | 30.31 | -1.75% | 3.36 | 4.13% |
| 2025-07-08 | 30.48 | 31.00 | 29.91 | 30.85 | +2.39% | 6.20 | 7.60% |
| 2025-07-07 | 28.90 | 30.25 | 28.45 | 30.13 | +4.00% | 6.05 | 7.64% |
| 2025-07-04 | 29.19 | 29.55 | 28.85 | 28.97 | -0.92% | 2.65 | 3.39% |
| 2025-07-03 | 28.87 | 29.34 | 28.85 | 29.24 | +1.00% | 1.93 | 2.48% |
| 2025-07-02 | 29.58 | 29.59 | 28.73 | 28.95 | -2.13% | 2.48 | 3.21% |
| 2025-07-01 | 29.96 | 30.09 | 29.31 | 29.58 | -1.27% | 2.28 | 2.88% |
| 2025-06-30 | 30.18 | 30.19 | 29.71 | 29.96 | +0.20% | 2.91 | 3.63% |
| 2025-06-27 | 29.75 | 30.64 | 29.35 | 29.90 | +1.42% | 4.69 | 5.83% |
| 2025-06-26 | 30.19 | 30.19 | 29.37 | 29.48 | -2.42% | 3.64 | 4.58% |
| 2025-06-25 | 29.37 | 30.68 | 29.25 | 30.21 | +3.28% | 5.26 | 6.53% |