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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.96 | 24.39 | 23.90 | 23.92 | -0.25% | 3.39 | 5.13% |
| 2026-02-12 | 23.82 | 24.10 | 23.55 | 23.98 | +0.59% | 2.96 | 4.54% |
| 2026-02-11 | 23.76 | 24.14 | 23.58 | 23.84 | +0.34% | 3.57 | 5.47% |
| 2026-02-10 | 24.06 | 24.33 | 23.60 | 23.76 | -0.34% | 4.01 | 6.16% |
| 2026-02-09 | 23.70 | 23.98 | 23.60 | 23.84 | +1.10% | 3.28 | 5.05% |
| 2026-02-06 | 23.05 | 23.88 | 22.75 | 23.58 | +1.68% | 3.85 | 5.99% |
| 2026-02-05 | 23.66 | 23.87 | 23.18 | 23.19 | -3.38% | 4.14 | 6.49% |
| 2026-02-04 | 22.61 | 24.42 | 22.52 | 24.00 | +6.62% | 8.10 | 12.47% |
| 2026-02-03 | 21.99 | 22.52 | 21.81 | 22.51 | +4.16% | 2.78 | 4.58% |
| 2026-02-02 | 22.27 | 22.49 | 21.59 | 21.61 | -3.22% | 2.19 | 3.64% |
| 2026-01-30 | 22.72 | 22.93 | 21.86 | 22.33 | -2.02% | 2.99 | 4.91% |
| 2026-01-29 | 23.11 | 23.58 | 22.70 | 22.79 | -0.35% | 3.70 | 5.86% |
| 2026-01-28 | 23.00 | 23.30 | 22.80 | 22.87 | -1.63% | 2.24 | 3.57% |
| 2026-01-27 | 23.49 | 23.67 | 22.20 | 23.25 | -1.02% | 3.92 | 6.32% |
| 2026-01-26 | 24.29 | 24.42 | 23.31 | 23.49 | -2.89% | 4.32 | 6.68% |
| 2026-01-23 | 22.96 | 24.20 | 22.95 | 24.19 | +5.36% | 6.43 | 9.92% |
| 2026-01-22 | 23.00 | 23.23 | 22.71 | 22.96 | +0.04% | 2.45 | 3.92% |
| 2026-01-21 | 22.30 | 22.98 | 22.14 | 22.95 | +2.91% | 3.54 | 5.71% |
| 2026-01-20 | 22.86 | 23.02 | 22.17 | 22.30 | -2.45% | 3.07 | 5.01% |
| 2026-01-19 | 22.80 | 23.09 | 22.51 | 22.86 | -0.22% | 2.56 | 4.10% |