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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.18 | 22.99 | 21.08 | 22.44 | +4.66% | 10.73 | 17.92% |
| 2025-06-23 | 20.31 | 21.48 | 20.26 | 21.44 | +3.52% | 7.40 | 12.81% |
| 2025-06-20 | 19.99 | 21.14 | 19.89 | 20.71 | +3.09% | 6.72 | 11.91% |
| 2025-06-19 | 20.03 | 20.94 | 20.01 | 20.09 | +0.35% | 5.52 | 9.89% |
| 2025-06-18 | 19.74 | 20.14 | 19.25 | 20.02 | +0.81% | 3.63 | 6.76% |
| 2025-06-17 | 19.09 | 20.20 | 18.95 | 19.86 | +4.20% | 4.19 | 7.82% |
| 2025-06-16 | 18.90 | 19.12 | 18.79 | 19.06 | +0.26% | 1.32 | 2.55% |
| 2025-06-13 | 19.45 | 19.65 | 18.96 | 19.01 | -2.86% | 2.66 | 5.07% |
| 2025-06-12 | 19.41 | 19.91 | 19.24 | 19.57 | -0.81% | 2.63 | 4.94% |
| 2025-06-11 | 20.06 | 20.66 | 19.55 | 19.73 | +0.15% | 4.58 | 8.43% |
| 2025-06-10 | 19.39 | 20.71 | 19.30 | 19.70 | +2.55% | 6.46 | 11.76% |
| 2025-06-09 | 18.32 | 19.48 | 18.30 | 19.21 | +4.92% | 3.41 | 6.54% |
| 2025-06-06 | 18.39 | 18.72 | 18.28 | 18.31 | -0.43% | 1.34 | 2.66% |
| 2025-06-05 | 18.38 | 18.49 | 18.15 | 18.39 | -0.54% | 1.50 | 3.01% |
| 2025-06-04 | 18.25 | 19.09 | 18.22 | 18.49 | +1.20% | 2.26 | 4.44% |
| 2025-06-03 | 18.07 | 18.31 | 17.90 | 18.27 | +2.53% | 1.95 | 3.93% |
| 2025-05-30 | 18.99 | 19.00 | 17.80 | 17.82 | -9.13% | 3.94 | 7.94% |
| 2025-05-29 | 19.50 | 19.74 | 19.30 | 19.61 | +0.20% | 1.88 | 3.52% |
| 2025-05-28 | 19.58 | 20.20 | 19.38 | 19.57 | -0.81% | 2.54 | 4.73% |
| 2025-05-27 | 19.28 | 19.95 | 19.00 | 19.73 | +2.28% | 2.59 | 4.86% |