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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.58 | 38.78 | 37.06 | 37.47 | -3.65% | 5.76 | 5.70% |
| 2025-10-21 | 38.39 | 39.80 | 38.22 | 38.89 | +1.38% | 5.80 | 5.53% |
| 2025-10-20 | 38.19 | 39.56 | 38.00 | 38.36 | +2.13% | 7.42 | 7.13% |
| 2025-10-17 | 42.94 | 43.10 | 37.48 | 37.56 | -12.95% | 13.94 | 13.10% |
| 2025-10-16 | 45.78 | 45.80 | 41.72 | 43.15 | +1.43% | 18.99 | 16.29% |
| 2025-10-15 | 39.02 | 42.98 | 37.98 | 42.54 | +8.52% | 15.73 | 14.19% |
| 2025-10-14 | 39.79 | 42.20 | 39.06 | 39.20 | -0.15% | 10.88 | 9.89% |
| 2025-10-13 | 38.00 | 41.15 | 38.00 | 39.26 | -3.70% | 6.92 | 6.52% |
| 2025-10-10 | 40.20 | 41.42 | 39.70 | 40.77 | +0.42% | 7.53 | 6.90% |
| 2025-10-09 | 41.50 | 41.79 | 40.35 | 40.60 | -1.89% | 8.80 | 8.03% |
| 2025-09-30 | 40.05 | 42.24 | 40.05 | 41.38 | +2.88% | 11.42 | 10.24% |
| 2025-09-29 | 40.00 | 41.17 | 39.69 | 40.22 | +1.51% | 10.80 | 9.92% |
| 2025-09-26 | 39.44 | 40.18 | 38.81 | 39.62 | +0.35% | 9.12 | 8.53% |
| 2025-09-25 | 37.51 | 40.00 | 37.42 | 39.48 | +4.47% | 9.99 | 9.53% |
| 2025-09-24 | 37.40 | 38.22 | 36.87 | 37.79 | -0.40% | 5.15 | 5.11% |
| 2025-09-23 | 38.49 | 39.47 | 36.88 | 37.94 | -1.02% | 6.67 | 6.50% |
| 2025-09-22 | 38.41 | 38.70 | 37.78 | 38.33 | -0.31% | 3.55 | 3.46% |
| 2025-09-19 | 39.14 | 39.39 | 38.34 | 38.45 | -2.29% | 5.79 | 5.56% |
| 2025-09-18 | 39.67 | 40.68 | 38.62 | 39.35 | -0.78% | 9.27 | 8.72% |
| 2025-09-17 | 39.01 | 40.18 | 37.93 | 39.66 | +1.69% | 9.37 | 8.89% |