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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.72 | 39.15 | 37.40 | 39.02 | +3.67% | 3.44 | 3.34% |
| 2025-12-16 | 38.97 | 38.97 | 37.05 | 37.64 | -4.05% | 3.97 | 3.91% |
| 2025-12-15 | 39.04 | 40.15 | 38.82 | 39.23 | +0.08% | 3.39 | 3.19% |
| 2025-12-12 | 38.22 | 39.51 | 38.09 | 39.20 | +2.94% | 4.66 | 4.46% |
| 2025-12-11 | 39.00 | 39.38 | 38.06 | 38.08 | -1.65% | 3.12 | 3.00% |
| 2025-12-10 | 39.27 | 39.41 | 38.12 | 38.72 | -1.60% | 3.15 | 3.05% |
| 2025-12-09 | 39.63 | 40.18 | 39.18 | 39.35 | -0.73% | 3.19 | 2.99% |
| 2025-12-08 | 39.53 | 40.19 | 39.27 | 39.64 | +1.12% | 4.78 | 4.48% |
| 2025-12-05 | 37.98 | 39.50 | 37.62 | 39.20 | +3.48% | 5.08 | 4.87% |
| 2025-12-04 | 37.89 | 38.10 | 37.41 | 37.88 | -0.26% | 2.37 | 2.33% |
| 2025-12-03 | 38.20 | 38.86 | 37.70 | 37.98 | -0.50% | 3.34 | 3.25% |
| 2025-12-02 | 38.78 | 38.88 | 37.96 | 38.17 | -2.15% | 3.71 | 3.61% |
| 2025-12-01 | 39.40 | 39.56 | 38.70 | 39.01 | -0.64% | 4.04 | 3.85% |
| 2025-11-28 | 38.52 | 39.50 | 38.40 | 39.26 | +1.45% | 3.79 | 3.60% |
| 2025-11-27 | 38.80 | 40.65 | 38.58 | 38.70 | -0.51% | 5.93 | 5.56% |
| 2025-11-26 | 39.34 | 39.87 | 38.62 | 38.90 | -0.92% | 4.05 | 3.85% |
| 2025-11-25 | 39.19 | 40.44 | 39.09 | 39.26 | +1.11% | 4.81 | 4.51% |
| 2025-11-24 | 39.57 | 39.69 | 38.15 | 38.83 | -0.79% | 5.65 | 5.42% |
| 2025-11-21 | 40.58 | 41.11 | 38.88 | 39.14 | -6.14% | 6.25 | 5.85% |
| 2025-11-20 | 43.50 | 43.88 | 41.55 | 41.70 | -3.14% | 6.60 | 5.80% |