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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 46.10 | 46.65 | 43.69 | 44.18 | -4.99% | 8.87 | 7.30% |
| 2026-03-20 | 44.27 | 47.69 | 44.14 | 46.50 | +5.54% | 11.90 | 9.58% |
| 2026-03-19 | 44.40 | 45.17 | 43.66 | 44.06 | -2.15% | 5.63 | 4.72% |
| 2026-03-18 | 44.76 | 45.23 | 43.93 | 45.03 | +1.42% | 6.97 | 5.80% |
| 2026-03-17 | 47.29 | 47.49 | 44.29 | 44.40 | -5.93% | 8.13 | 6.66% |
| 2026-03-16 | 47.77 | 48.01 | 45.37 | 47.20 | -1.21% | 7.67 | 6.14% |
| 2026-03-13 | 50.00 | 50.10 | 47.50 | 47.78 | -4.92% | 10.85 | 8.35% |
| 2026-03-12 | 50.00 | 51.05 | 49.22 | 50.25 | 0.00% | 9.96 | 7.41% |
| 2026-03-11 | 48.50 | 52.49 | 48.06 | 50.25 | +2.72% | 16.75 | 12.36% |
| 2026-03-10 | 47.20 | 49.65 | 45.99 | 48.92 | +4.15% | 14.30 | 11.03% |
| 2026-03-09 | 44.77 | 47.47 | 43.92 | 46.97 | +1.64% | 11.87 | 9.68% |
| 2026-03-06 | 46.00 | 47.33 | 44.48 | 46.21 | +0.87% | 11.73 | 9.45% |
| 2026-03-05 | 45.80 | 46.71 | 45.30 | 45.81 | +1.91% | 8.34 | 6.74% |
| 2026-03-04 | 44.17 | 46.38 | 44.17 | 44.95 | +0.97% | 8.87 | 7.30% |
| 2026-03-03 | 46.85 | 46.99 | 44.28 | 44.52 | -3.24% | 12.88 | 10.50% |
| 2026-03-02 | 42.00 | 46.99 | 41.91 | 46.01 | +9.55% | 20.64 | 16.82% |
| 2026-02-27 | 39.72 | 42.30 | 39.42 | 42.00 | +4.90% | 10.55 | 9.53% |
| 2026-02-26 | 39.31 | 40.35 | 38.60 | 40.04 | +1.39% | 4.67 | 4.40% |
| 2026-02-25 | 39.26 | 39.85 | 39.08 | 39.49 | +0.59% | 2.35 | 2.22% |
| 2026-02-24 | 39.59 | 39.79 | 38.97 | 39.26 | +0.54% | 2.25 | 2.12% |