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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.92 | 39.70 | 38.13 | 39.00 | -0.46% | 6.71 | 6.40% |
| 2025-09-15 | 39.00 | 40.30 | 38.51 | 39.18 | +1.77% | 11.05 | 10.39% |
| 2025-09-12 | 39.70 | 39.93 | 38.08 | 38.50 | -3.02% | 8.31 | 7.96% |
| 2025-09-11 | 38.00 | 40.08 | 37.83 | 39.70 | +3.63% | 8.70 | 8.23% |
| 2025-09-10 | 38.45 | 39.34 | 37.50 | 38.31 | -1.62% | 7.51 | 7.31% |
| 2025-09-09 | 38.75 | 40.17 | 38.25 | 38.94 | -0.03% | 9.00 | 8.54% |
| 2025-09-08 | 40.32 | 40.37 | 38.67 | 38.95 | -2.89% | 8.85 | 8.39% |
| 2025-09-05 | 37.30 | 40.33 | 36.68 | 40.11 | +7.82% | 12.88 | 12.25% |
| 2025-09-04 | 38.01 | 38.74 | 36.70 | 37.20 | +1.14% | 9.63 | 9.49% |
| 2025-09-03 | 35.31 | 37.30 | 35.22 | 36.78 | +3.96% | 8.08 | 8.28% |
| 2025-09-02 | 38.01 | 38.30 | 35.02 | 35.38 | -7.72% | 11.04 | 11.40% |
| 2025-09-01 | 38.99 | 39.10 | 37.38 | 38.34 | -1.72% | 7.81 | 7.62% |
| 2025-08-29 | 39.40 | 40.00 | 38.37 | 39.01 | -0.99% | 8.47 | 8.08% |
| 2025-08-28 | 38.00 | 39.50 | 37.78 | 39.40 | +3.68% | 12.24 | 11.72% |
| 2025-08-27 | 37.21 | 40.00 | 37.21 | 38.00 | +1.88% | 14.41 | 13.74% |
| 2025-08-26 | 38.14 | 38.38 | 37.21 | 37.30 | -3.19% | 7.92 | 7.81% |
| 2025-08-25 | 37.42 | 38.79 | 37.31 | 38.53 | +3.58% | 11.19 | 10.92% |
| 2025-08-22 | 37.56 | 37.75 | 37.00 | 37.20 | -0.96% | 8.01 | 7.97% |
| 2025-08-21 | 38.40 | 38.96 | 37.23 | 37.56 | -2.77% | 10.53 | 10.34% |
| 2025-08-20 | 39.68 | 39.79 | 37.43 | 38.63 | -4.85% | 15.53 | 15.06% |