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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.52 | 40.14 | 39.05 | 39.05 | -1.84% | 2.64 | 2.47% |
| 2026-02-12 | 38.49 | 40.14 | 38.49 | 39.78 | +3.97% | 5.10 | 4.81% |
| 2026-02-11 | 38.22 | 38.66 | 38.13 | 38.26 | +0.21% | 1.35 | 1.31% |
| 2026-02-10 | 38.19 | 38.63 | 38.08 | 38.18 | -0.13% | 1.62 | 1.57% |
| 2026-02-09 | 37.96 | 38.43 | 37.75 | 38.23 | +1.70% | 2.01 | 1.96% |
| 2026-02-06 | 37.11 | 38.07 | 36.75 | 37.59 | +0.43% | 1.90 | 1.87% |
| 2026-02-05 | 38.57 | 38.63 | 37.30 | 37.43 | -3.43% | 3.13 | 3.09% |
| 2026-02-04 | 39.16 | 39.16 | 38.30 | 38.76 | -1.45% | 2.62 | 2.52% |
| 2026-02-03 | 38.00 | 39.45 | 37.51 | 39.33 | +4.38% | 4.27 | 4.12% |
| 2026-02-02 | 38.65 | 39.47 | 37.66 | 37.68 | -0.74% | 3.35 | 3.26% |
| 2026-01-30 | 38.40 | 38.75 | 37.11 | 37.96 | -1.56% | 3.49 | 3.42% |
| 2026-01-29 | 39.48 | 39.77 | 38.51 | 38.56 | -2.87% | 3.81 | 3.63% |
| 2026-01-28 | 39.92 | 40.40 | 39.58 | 39.70 | -1.05% | 3.61 | 3.37% |
| 2026-01-27 | 39.95 | 40.48 | 38.70 | 40.12 | -0.15% | 4.01 | 3.77% |
| 2026-01-26 | 41.76 | 42.26 | 39.66 | 40.18 | -3.58% | 6.08 | 5.56% |
| 2026-01-23 | 41.45 | 42.07 | 41.06 | 41.67 | +0.53% | 5.72 | 5.12% |
| 2026-01-22 | 42.13 | 42.47 | 41.35 | 41.45 | -1.61% | 4.25 | 3.79% |
| 2026-01-21 | 41.57 | 42.88 | 40.88 | 42.13 | +0.50% | 6.06 | 5.36% |
| 2026-01-20 | 43.40 | 43.40 | 41.71 | 41.92 | -3.30% | 7.58 | 6.67% |
| 2026-01-19 | 41.29 | 43.47 | 41.00 | 43.35 | +5.19% | 10.35 | 8.99% |