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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.83 | 30.30 | 29.44 | 29.85 | -0.43% | 2.78 | 3.49% |
| 2025-05-23 | 31.14 | 31.15 | 29.91 | 29.98 | -3.73% | 3.98 | 4.92% |
| 2025-05-22 | 31.79 | 32.61 | 31.10 | 31.14 | +0.58% | 6.60 | 7.76% |
| 2025-05-21 | 31.00 | 32.20 | 30.62 | 30.96 | -1.12% | 4.12 | 4.93% |
| 2025-05-20 | 29.60 | 31.44 | 29.31 | 31.31 | +5.46% | 5.15 | 6.31% |
| 2025-05-19 | 29.98 | 30.03 | 29.04 | 29.69 | -1.23% | 2.38 | 3.02% |
| 2025-05-16 | 29.71 | 30.37 | 29.58 | 30.06 | +0.43% | 2.05 | 2.55% |
| 2025-05-15 | 31.19 | 31.27 | 29.76 | 29.93 | -5.13% | 3.87 | 4.79% |
| 2025-05-14 | 31.82 | 32.21 | 31.34 | 31.55 | -1.04% | 2.56 | 3.01% |
| 2025-05-13 | 32.69 | 33.09 | 31.72 | 31.88 | -0.34% | 3.79 | 4.39% |
| 2025-05-12 | 31.97 | 32.17 | 31.30 | 31.99 | +2.30% | 3.70 | 4.37% |
| 2025-05-09 | 32.47 | 32.51 | 30.95 | 31.27 | -4.05% | 4.16 | 4.97% |
| 2025-05-08 | 31.54 | 33.10 | 31.35 | 32.59 | +2.81% | 5.16 | 5.93% |
| 2025-05-07 | 32.08 | 32.60 | 31.27 | 31.70 | +1.15% | 5.09 | 5.96% |
| 2025-05-06 | 29.62 | 31.60 | 29.62 | 31.34 | +7.24% | 5.85 | 6.94% |