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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 42.20 | 42.98 | 41.06 | 41.21 | +0.41% | 6.89 | 6.14% |
| 2026-01-15 | 40.40 | 41.17 | 40.30 | 41.04 | +0.44% | 4.62 | 4.22% |
| 2026-01-14 | 40.86 | 41.78 | 40.22 | 40.86 | +0.10% | 7.66 | 6.94% |
| 2026-01-13 | 40.90 | 42.00 | 39.81 | 40.82 | -0.34% | 9.08 | 8.28% |
| 2026-01-12 | 41.73 | 41.91 | 39.99 | 40.96 | -1.01% | 8.60 | 7.89% |
| 2026-01-09 | 40.55 | 41.68 | 39.90 | 41.38 | +2.40% | 6.97 | 6.31% |
| 2026-01-08 | 39.79 | 41.56 | 39.48 | 40.41 | +1.05% | 6.30 | 5.76% |
| 2026-01-07 | 39.70 | 40.36 | 39.30 | 39.99 | +0.08% | 5.11 | 4.77% |
| 2026-01-06 | 39.03 | 40.50 | 38.91 | 39.96 | +2.49% | 4.20 | 3.95% |
| 2026-01-05 | 38.36 | 39.08 | 38.34 | 38.99 | +1.85% | 2.97 | 2.84% |
| 2025-12-31 | 39.20 | 39.23 | 38.20 | 38.28 | -2.05% | 2.87 | 2.77% |
| 2025-12-30 | 39.23 | 39.60 | 38.91 | 39.08 | -0.76% | 2.58 | 2.45% |
| 2025-12-29 | 39.93 | 40.08 | 39.09 | 39.38 | -1.80% | 3.42 | 3.21% |
| 2025-12-26 | 40.30 | 40.85 | 39.88 | 40.10 | -0.52% | 3.49 | 3.22% |
| 2025-12-25 | 40.64 | 40.64 | 39.83 | 40.31 | -0.74% | 3.58 | 3.30% |
| 2025-12-24 | 39.37 | 40.99 | 39.11 | 40.61 | +2.58% | 5.40 | 4.95% |
| 2025-12-23 | 39.01 | 39.79 | 38.85 | 39.59 | +1.15% | 3.48 | 3.29% |
| 2025-12-22 | 38.18 | 39.40 | 38.18 | 39.14 | +3.30% | 4.10 | 3.92% |
| 2025-12-19 | 38.00 | 38.51 | 37.77 | 37.89 | +0.21% | 2.48 | 2.42% |
| 2025-12-18 | 38.56 | 38.60 | 37.80 | 37.81 | -3.10% | 3.18 | 3.11% |