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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.28 | 21.70 | 20.30 | 20.50 | -4.96% | 3.60 | 6.30% |
| 2026-03-20 | 21.82 | 22.49 | 21.46 | 21.57 | -0.78% | 3.56 | 5.94% |
| 2026-03-19 | 22.30 | 22.39 | 21.60 | 21.74 | -3.81% | 2.78 | 4.65% |
| 2026-03-18 | 22.94 | 23.04 | 22.20 | 22.60 | -0.79% | 2.07 | 3.37% |
| 2026-03-17 | 23.86 | 24.25 | 22.78 | 22.78 | -4.25% | 2.77 | 4.35% |
| 2026-03-16 | 23.67 | 24.14 | 23.50 | 23.79 | 0.00% | 2.77 | 4.27% |
| 2026-03-13 | 23.75 | 24.40 | 23.55 | 23.79 | -0.04% | 2.90 | 4.42% |
| 2026-03-12 | 24.24 | 24.24 | 23.60 | 23.80 | -1.33% | 2.69 | 4.14% |
| 2026-03-11 | 23.93 | 24.55 | 23.80 | 24.12 | +0.58% | 3.40 | 5.14% |
| 2026-03-10 | 23.68 | 24.09 | 23.54 | 23.98 | +2.57% | 2.95 | 4.53% |
| 2026-03-09 | 22.90 | 23.49 | 22.04 | 23.38 | +0.34% | 3.54 | 5.74% |
| 2026-03-06 | 22.83 | 23.48 | 22.78 | 23.30 | +1.88% | 2.55 | 4.03% |
| 2026-03-05 | 23.18 | 23.43 | 22.64 | 22.87 | +0.48% | 2.29 | 3.65% |
| 2026-03-04 | 22.80 | 23.35 | 22.61 | 22.76 | -1.68% | 2.99 | 4.78% |
| 2026-03-03 | 24.32 | 24.76 | 23.11 | 23.15 | -4.85% | 3.93 | 6.07% |
| 2026-03-02 | 24.90 | 25.15 | 24.07 | 24.33 | -3.83% | 4.96 | 7.43% |
| 2026-02-27 | 24.70 | 25.43 | 24.60 | 25.30 | +1.73% | 4.05 | 5.91% |
| 2026-02-26 | 25.08 | 25.23 | 24.79 | 24.87 | -0.84% | 3.75 | 5.52% |
| 2026-02-25 | 24.15 | 25.30 | 24.10 | 25.08 | +3.89% | 5.82 | 8.56% |
| 2026-02-24 | 24.21 | 24.43 | 24.07 | 24.14 | +0.92% | 3.31 | 5.01% |