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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.30 | 19.33 | 18.95 | 19.29 | +0.68% | 1.54 | 2.94% |
| 2025-05-23 | 19.51 | 20.15 | 19.10 | 19.16 | -2.34% | 2.90 | 5.41% |
| 2025-05-22 | 20.27 | 20.41 | 19.58 | 19.62 | -5.22% | 4.16 | 7.68% |
| 2025-05-21 | 19.26 | 21.14 | 19.06 | 20.70 | +7.48% | 7.39 | 13.24% |
| 2025-05-20 | 18.99 | 19.40 | 18.80 | 19.26 | +1.64% | 1.28 | 2.44% |
| 2025-05-19 | 18.90 | 19.10 | 18.63 | 18.95 | +0.74% | 0.68 | 1.32% |
| 2025-05-16 | 18.81 | 19.08 | 18.76 | 18.81 | -0.32% | 0.76 | 1.47% |
| 2025-05-15 | 19.31 | 19.33 | 18.86 | 18.87 | -2.23% | 1.06 | 2.04% |
| 2025-05-14 | 19.13 | 19.44 | 19.08 | 19.30 | +0.21% | 1.25 | 2.37% |
| 2025-05-13 | 19.61 | 19.68 | 19.21 | 19.26 | -1.13% | 1.68 | 3.18% |
| 2025-05-12 | 19.48 | 19.55 | 19.11 | 19.48 | +2.85% | 2.19 | 4.14% |
| 2025-05-09 | 19.02 | 19.10 | 18.55 | 18.94 | -0.53% | 1.46 | 2.84% |
| 2025-05-08 | 18.79 | 19.16 | 18.68 | 19.04 | +1.22% | 1.28 | 2.46% |
| 2025-05-07 | 19.08 | 19.25 | 18.62 | 18.81 | +0.16% | 1.76 | 3.42% |
| 2025-05-06 | 17.90 | 18.83 | 17.90 | 18.78 | +5.62% | 1.92 | 3.82% |