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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.30 | 29.44 | 28.27 | 29.25 | +3.76% | 3.25 | 4.18% |
| 2025-06-23 | 27.73 | 28.20 | 27.68 | 28.19 | +0.89% | 2.16 | 2.90% |
| 2025-06-20 | 28.32 | 28.79 | 27.94 | 27.94 | -3.72% | 3.59 | 4.75% |
| 2025-06-19 | 29.08 | 30.45 | 28.82 | 29.02 | +0.17% | 5.11 | 6.45% |
| 2025-06-18 | 29.01 | 29.33 | 28.75 | 28.97 | -0.17% | 2.25 | 2.89% |
| 2025-06-17 | 29.39 | 29.40 | 28.90 | 29.02 | -1.06% | 1.92 | 2.47% |
| 2025-06-16 | 29.06 | 29.76 | 29.00 | 29.33 | +0.51% | 2.92 | 3.72% |
| 2025-06-13 | 29.80 | 30.30 | 29.06 | 29.18 | -2.77% | 3.76 | 4.75% |
| 2025-06-12 | 29.16 | 30.59 | 28.85 | 30.01 | +2.46% | 5.52 | 6.88% |
| 2025-06-11 | 29.27 | 29.58 | 29.21 | 29.29 | -0.27% | 1.82 | 2.32% |
| 2025-06-10 | 29.41 | 29.87 | 28.83 | 29.37 | -0.37% | 2.84 | 3.62% |
| 2025-06-09 | 30.01 | 30.19 | 29.35 | 29.48 | -0.07% | 3.22 | 4.07% |
| 2025-06-06 | 29.80 | 29.92 | 29.33 | 29.50 | -1.44% | 2.53 | 3.21% |
| 2025-06-05 | 28.20 | 30.25 | 28.14 | 29.93 | +6.47% | 6.33 | 8.06% |
| 2025-06-04 | 27.71 | 28.30 | 27.70 | 28.11 | +1.52% | 2.72 | 3.62% |
| 2025-06-03 | 28.15 | 28.58 | 27.57 | 27.69 | -2.77% | 4.52 | 6.04% |
| 2025-05-30 | 29.70 | 29.70 | 28.20 | 28.48 | -4.72% | 3.76 | 4.90% |
| 2025-05-29 | 29.69 | 30.08 | 29.42 | 29.89 | +1.29% | 2.30 | 2.88% |
| 2025-05-28 | 29.38 | 29.96 | 29.31 | 29.51 | +0.44% | 2.28 | 2.88% |
| 2025-05-27 | 29.80 | 29.85 | 29.25 | 29.38 | -1.57% | 2.08 | 2.63% |