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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 43.30 | 44.45 | 42.72 | 43.05 | -0.71% | 7.84 | 6.71% |
| 2025-11-18 | 44.88 | 44.96 | 43.03 | 43.36 | -3.21% | 6.76 | 5.76% |
| 2025-11-17 | 47.52 | 47.82 | 44.52 | 44.80 | -4.05% | 7.92 | 6.48% |
| 2025-11-14 | 48.27 | 48.55 | 46.59 | 46.69 | -5.49% | 15.67 | 12.32% |
| 2025-11-13 | 41.72 | 50.05 | 41.62 | 49.40 | +18.44% | 23.12 | 18.20% |
| 2025-11-12 | 43.40 | 43.50 | 41.09 | 41.71 | -4.22% | 6.99 | 6.20% |
| 2025-11-11 | 44.02 | 44.96 | 43.29 | 43.55 | +0.23% | 7.39 | 6.22% |
| 2025-11-10 | 46.81 | 47.50 | 43.19 | 43.45 | -6.72% | 12.07 | 10.13% |
| 2025-11-07 | 46.03 | 47.82 | 45.79 | 46.58 | -4.02% | 13.15 | 10.44% |
| 2025-11-06 | 47.28 | 49.78 | 46.64 | 48.53 | +2.64% | 18.26 | 14.02% |
| 2025-11-05 | 42.35 | 47.72 | 42.16 | 47.28 | +9.60% | 14.95 | 12.20% |
| 2025-11-04 | 44.03 | 44.85 | 42.76 | 43.14 | -3.06% | 5.91 | 5.03% |
| 2025-11-03 | 41.80 | 45.00 | 41.66 | 44.50 | +6.38% | 10.35 | 8.80% |
| 2025-10-31 | 42.05 | 43.51 | 41.68 | 41.83 | -0.92% | 5.26 | 4.59% |
| 2025-10-30 | 42.88 | 43.58 | 42.05 | 42.22 | -1.52% | 6.99 | 6.09% |
| 2025-10-29 | 40.57 | 42.99 | 40.43 | 42.87 | +5.46% | 8.05 | 7.14% |
| 2025-10-28 | 40.37 | 41.71 | 39.96 | 40.65 | +0.69% | 7.09 | 6.48% |
| 2025-10-27 | 39.80 | 41.55 | 39.50 | 40.37 | +6.46% | 12.71 | 11.63% |
| 2025-10-24 | 36.33 | 38.50 | 36.18 | 37.92 | +4.90% | 5.77 | 5.73% |
| 2025-10-23 | 37.01 | 37.09 | 35.25 | 36.15 | -3.52% | 5.57 | 5.79% |