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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.96 | 23.08 | 22.32 | 22.62 | +0.94% | 5.08 | 8.23% |
| 2025-08-18 | 22.04 | 22.47 | 22.00 | 22.41 | +1.91% | 3.15 | 5.19% |
| 2025-08-15 | 21.48 | 22.05 | 21.48 | 21.99 | +2.09% | 2.48 | 4.15% |
| 2025-08-14 | 22.20 | 22.45 | 21.51 | 21.54 | -2.97% | 3.20 | 5.34% |
| 2025-08-13 | 22.18 | 22.36 | 22.05 | 22.20 | -0.18% | 2.33 | 3.85% |
| 2025-08-12 | 22.34 | 22.40 | 21.92 | 22.24 | -0.67% | 2.88 | 4.77% |
| 2025-08-11 | 22.34 | 22.59 | 21.85 | 22.39 | +4.29% | 5.35 | 8.83% |
| 2025-08-08 | 21.70 | 21.90 | 21.42 | 21.47 | -0.97% | 1.71 | 2.91% |
| 2025-08-07 | 21.89 | 21.89 | 21.45 | 21.68 | -0.91% | 2.18 | 3.69% |
| 2025-08-06 | 21.72 | 21.93 | 21.55 | 21.88 | +0.69% | 2.18 | 3.67% |
| 2025-08-05 | 21.56 | 21.92 | 21.52 | 21.73 | +0.79% | 2.26 | 3.83% |
| 2025-08-04 | 20.73 | 21.58 | 20.61 | 21.56 | +3.11% | 2.84 | 4.88% |
| 2025-08-01 | 21.00 | 21.19 | 20.75 | 20.91 | -0.62% | 1.73 | 3.02% |
| 2025-07-31 | 21.22 | 21.66 | 20.91 | 21.04 | -1.50% | 2.41 | 4.16% |
| 2025-07-30 | 21.92 | 22.00 | 21.13 | 21.36 | -2.91% | 2.93 | 4.99% |
| 2025-07-29 | 21.85 | 22.45 | 21.71 | 22.00 | +0.82% | 4.13 | 6.87% |
| 2025-07-28 | 21.45 | 21.94 | 21.40 | 21.82 | +1.16% | 2.82 | 4.76% |
| 2025-07-25 | 21.70 | 21.88 | 21.42 | 21.57 | -0.23% | 2.77 | 4.70% |
| 2025-07-24 | 20.95 | 21.62 | 20.88 | 21.62 | +3.20% | 4.25 | 7.28% |
| 2025-07-23 | 21.50 | 21.58 | 20.90 | 20.95 | -3.10% | 3.66 | 6.36% |