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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 52.32 | 52.51 | 50.51 | 51.39 | -2.19% | 8.27 | 5.99% |
| 2026-04-20 | 53.01 | 55.18 | 52.45 | 52.54 | +2.46% | 15.50 | 10.75% |
| 2026-04-17 | 50.93 | 51.97 | 49.34 | 51.28 | +0.63% | 9.54 | 7.01% |
| 2026-04-16 | 50.05 | 52.68 | 49.15 | 50.96 | +2.12% | 11.86 | 8.65% |
| 2026-04-15 | 51.28 | 51.65 | 49.55 | 49.90 | -2.67% | 9.94 | 7.33% |
| 2026-04-14 | 47.70 | 51.51 | 47.10 | 51.27 | +9.11% | 14.67 | 10.98% |
| 2026-04-13 | 47.00 | 48.41 | 46.65 | 46.99 | -0.86% | 7.99 | 6.27% |
| 2026-04-10 | 47.80 | 48.35 | 47.00 | 47.40 | -1.92% | 10.15 | 7.96% |
| 2026-04-09 | 45.99 | 50.40 | 45.77 | 48.33 | +4.75% | 12.67 | 9.62% |
| 2026-04-08 | 44.52 | 46.27 | 44.36 | 46.14 | +5.41% | 8.00 | 6.50% |
| 2026-04-07 | 45.62 | 45.79 | 43.57 | 43.77 | -3.38% | 7.06 | 5.93% |
| 2026-04-03 | 45.15 | 46.43 | 44.46 | 45.30 | +1.68% | 8.92 | 7.29% |
| 2026-04-02 | 45.28 | 46.54 | 44.08 | 44.55 | +0.07% | 8.84 | 7.26% |
| 2026-04-01 | 44.75 | 45.30 | 43.50 | 44.52 | +1.88% | 5.51 | 4.59% |
| 2026-03-31 | 44.37 | 45.29 | 42.94 | 43.70 | -1.91% | 5.70 | 4.83% |
| 2026-03-30 | 43.64 | 45.28 | 42.56 | 44.55 | +1.04% | 7.56 | 6.37% |
| 2026-03-27 | 43.47 | 45.26 | 43.30 | 44.09 | -0.45% | 4.92 | 4.12% |
| 2026-03-26 | 44.90 | 45.77 | 43.80 | 44.29 | -2.49% | 5.76 | 4.79% |
| 2026-03-25 | 44.66 | 46.15 | 44.14 | 45.42 | +2.53% | 8.11 | 6.67% |
| 2026-03-24 | 45.06 | 45.10 | 42.00 | 44.30 | +0.27% | 6.45 | 5.50% |