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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.11 | 21.91 | 20.99 | 21.62 | +1.79% | 5.35 | 9.08% |
| 2025-07-21 | 21.08 | 21.34 | 20.93 | 21.24 | 0.00% | 2.49 | 4.30% |
| 2025-07-18 | 21.05 | 21.90 | 21.00 | 21.24 | +1.29% | 4.76 | 8.12% |
| 2025-07-17 | 20.50 | 20.98 | 20.30 | 20.97 | +2.29% | 2.63 | 4.65% |
| 2025-07-16 | 20.42 | 20.73 | 20.32 | 20.50 | +0.39% | 1.62 | 2.88% |
| 2025-07-15 | 20.80 | 20.94 | 20.16 | 20.42 | -2.11% | 2.56 | 4.59% |
| 2025-07-14 | 21.02 | 21.55 | 20.82 | 20.86 | -1.37% | 3.34 | 5.82% |
| 2025-07-11 | 20.48 | 21.88 | 20.31 | 21.15 | +2.87% | 5.85 | 10.09% |
| 2025-07-10 | 20.58 | 20.67 | 20.40 | 20.56 | -0.05% | 1.93 | 3.44% |
| 2025-07-09 | 20.83 | 21.09 | 20.47 | 20.57 | -1.58% | 2.91 | 5.14% |
| 2025-07-08 | 20.77 | 21.11 | 20.68 | 20.90 | +0.63% | 2.52 | 4.42% |
| 2025-07-07 | 20.63 | 20.93 | 20.55 | 20.77 | +0.68% | 1.65 | 2.92% |
| 2025-07-04 | 21.28 | 21.33 | 20.57 | 20.63 | -3.55% | 3.36 | 5.92% |
| 2025-07-03 | 21.21 | 21.55 | 20.90 | 21.39 | +0.61% | 3.27 | 5.65% |
| 2025-07-02 | 21.51 | 21.56 | 20.95 | 21.26 | -1.98% | 3.29 | 5.70% |
| 2025-07-01 | 21.84 | 22.05 | 21.01 | 21.69 | -0.64% | 4.71 | 8.03% |
| 2025-06-30 | 21.72 | 21.94 | 21.30 | 21.83 | +0.60% | 4.61 | 7.80% |
| 2025-06-27 | 21.96 | 22.55 | 21.67 | 21.70 | -1.05% | 6.24 | 10.43% |
| 2025-06-26 | 22.31 | 23.70 | 21.92 | 21.93 | -4.40% | 11.69 | 18.89% |
| 2025-06-25 | 22.55 | 23.88 | 22.26 | 22.94 | +2.23% | 12.78 | 20.26% |