盟固利 sz.301487
25.99
+2.32%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.25 | 26.05 | 25.16 | 25.99 | +2.32% | 5.18 | 7.36% |
| 2026-05-21 | 25.49 | 27.08 | 25.28 | 25.40 | -0.47% | 7.40 | 10.33% |
| 2026-05-20 | 24.87 | 25.74 | 24.59 | 25.52 | +1.84% | 3.92 | 5.70% |
| 2026-05-19 | 25.14 | 25.44 | 24.68 | 25.06 | -0.71% | 2.91 | 4.28% |
| 2026-05-18 | 25.22 | 25.77 | 24.98 | 25.24 | +0.08% | 3.31 | 4.79% |
| 2026-05-15 | 25.00 | 25.93 | 24.98 | 25.22 | +1.90% | 4.72 | 6.83% |
| 2026-05-14 | 25.88 | 25.89 | 24.70 | 24.75 | -3.85% | 3.59 | 5.23% |
| 2026-05-13 | 25.03 | 26.12 | 24.95 | 25.74 | +2.35% | 3.69 | 5.29% |
| 2026-05-12 | 25.55 | 25.59 | 24.88 | 25.15 | -1.37% | 3.19 | 4.65% |
| 2026-05-11 | 25.24 | 26.07 | 25.22 | 25.50 | +0.95% | 4.39 | 6.31% |
| 2026-05-08 | 25.01 | 25.93 | 24.90 | 25.26 | +0.08% | 4.96 | 7.14% |
| 2026-05-07 | 25.44 | 25.63 | 24.98 | 25.24 | -1.75% | 4.39 | 6.36% |
| 2026-05-06 | 24.84 | 25.74 | 24.57 | 25.69 | +5.46% | 6.44 | 9.36% |
| 2026-04-30 | 24.31 | 25.29 | 24.15 | 24.36 | -1.77% | 6.14 | 9.20% |
| 2026-04-29 | 22.66 | 25.13 | 22.56 | 24.80 | +8.87% | 7.27 | 11.10% |
| 2026-04-28 | 23.00 | 23.23 | 22.61 | 22.78 | -1.56% | 2.19 | 3.52% |
| 2026-04-27 | 22.86 | 23.24 | 22.80 | 23.14 | 0.00% | 2.29 | 3.65% |
| 2026-04-24 | 22.85 | 23.42 | 22.75 | 23.14 | +0.87% | 2.79 | 4.43% |
| 2026-04-23 | 23.36 | 23.55 | 22.70 | 22.94 | -2.42% | 3.31 | 5.28% |
| 2026-04-22 | 22.89 | 23.97 | 22.76 | 23.51 | +2.57% | 3.97 | 6.18% |