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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.75 | 23.10 | 22.32 | 22.92 | +0.97% | 2.65 | 4.25% |
| 2026-04-20 | 22.64 | 23.43 | 22.63 | 22.70 | +0.31% | 2.69 | 4.31% |
| 2026-04-17 | 22.22 | 22.75 | 22.19 | 22.63 | +1.39% | 2.37 | 3.86% |
| 2026-04-16 | 22.00 | 22.63 | 21.85 | 22.32 | +2.39% | 2.73 | 4.48% |
| 2026-04-15 | 22.58 | 22.58 | 21.75 | 21.80 | -3.54% | 2.71 | 4.50% |
| 2026-04-14 | 21.79 | 22.66 | 21.60 | 22.60 | +4.20% | 3.25 | 5.38% |
| 2026-04-13 | 20.99 | 21.85 | 20.98 | 21.69 | +2.02% | 3.14 | 5.34% |
| 2026-04-10 | 20.90 | 21.72 | 20.81 | 21.26 | +3.71% | 3.91 | 6.71% |
| 2026-04-09 | 20.60 | 20.83 | 20.42 | 20.50 | -1.06% | 1.59 | 2.83% |
| 2026-04-08 | 20.39 | 20.78 | 20.23 | 20.72 | +4.12% | 2.03 | 3.62% |
| 2026-04-07 | 19.66 | 20.14 | 19.65 | 19.90 | +1.79% | 1.35 | 2.48% |
| 2026-04-03 | 20.20 | 20.35 | 19.36 | 19.55 | -2.30% | 1.68 | 3.14% |
| 2026-04-02 | 20.73 | 20.77 | 19.90 | 20.01 | -3.94% | 1.87 | 3.39% |
| 2026-04-01 | 20.85 | 21.03 | 20.52 | 20.83 | +1.96% | 1.77 | 3.13% |
| 2026-03-31 | 21.05 | 21.17 | 20.40 | 20.43 | -3.68% | 2.06 | 3.64% |
| 2026-03-30 | 21.00 | 21.42 | 20.63 | 21.21 | -0.75% | 2.44 | 4.26% |
| 2026-03-27 | 20.70 | 21.57 | 20.70 | 21.37 | +1.38% | 3.51 | 6.07% |
| 2026-03-26 | 20.84 | 21.75 | 20.70 | 21.08 | +0.62% | 4.02 | 6.94% |
| 2026-03-25 | 20.89 | 21.13 | 20.63 | 20.95 | +0.34% | 2.81 | 4.93% |
| 2026-03-24 | 20.94 | 21.07 | 20.00 | 20.88 | +1.85% | 3.06 | 5.48% |