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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.38 | 23.44 | 22.78 | 22.91 | -1.80% | 3.83 | 6.11% |
| 2026-01-15 | 22.73 | 23.71 | 22.72 | 23.33 | +1.79% | 5.81 | 9.12% |
| 2026-01-14 | 22.49 | 23.21 | 22.48 | 22.92 | +1.87% | 5.09 | 8.15% |
| 2026-01-13 | 22.98 | 23.25 | 22.41 | 22.50 | -2.17% | 3.60 | 5.81% |
| 2026-01-12 | 22.45 | 23.00 | 22.19 | 23.00 | +2.36% | 4.23 | 6.82% |
| 2026-01-09 | 22.35 | 22.69 | 22.27 | 22.47 | +0.72% | 2.61 | 4.26% |
| 2026-01-08 | 22.26 | 22.73 | 22.14 | 22.31 | -0.36% | 2.25 | 3.68% |
| 2026-01-07 | 22.62 | 22.95 | 22.30 | 22.39 | -1.28% | 2.78 | 4.52% |
| 2026-01-06 | 22.26 | 22.93 | 22.21 | 22.68 | +1.93% | 3.57 | 5.79% |
| 2026-01-05 | 21.67 | 22.30 | 21.00 | 22.25 | +1.46% | 3.47 | 5.81% |
| 2025-12-31 | 22.24 | 22.40 | 21.92 | 21.93 | -1.17% | 2.00 | 3.31% |
| 2025-12-30 | 22.00 | 22.38 | 21.81 | 22.19 | +0.09% | 2.50 | 4.14% |
| 2025-12-29 | 22.36 | 22.45 | 21.96 | 22.17 | -1.38% | 3.28 | 5.42% |
| 2025-12-26 | 21.83 | 23.17 | 21.79 | 22.48 | +3.83% | 6.24 | 10.19% |
| 2025-12-25 | 21.43 | 21.73 | 21.29 | 21.65 | +0.42% | 2.09 | 3.56% |
| 2025-12-24 | 21.30 | 21.77 | 21.25 | 21.56 | +0.61% | 2.14 | 3.63% |
| 2025-12-23 | 21.22 | 21.70 | 21.15 | 21.43 | +0.75% | 2.68 | 4.58% |
| 2025-12-22 | 21.30 | 21.53 | 21.24 | 21.27 | 0.00% | 1.72 | 2.95% |
| 2025-12-19 | 21.14 | 21.35 | 21.07 | 21.27 | +0.81% | 1.47 | 2.54% |
| 2025-12-18 | 21.05 | 21.59 | 20.98 | 21.10 | -0.52% | 1.85 | 3.17% |