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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.97 | 21.27 | 20.70 | 21.21 | +1.43% | 1.95 | 3.40% |
| 2025-12-16 | 21.50 | 21.50 | 20.87 | 20.91 | -2.74% | 1.97 | 3.43% |
| 2025-12-15 | 21.89 | 21.98 | 21.41 | 21.50 | -2.14% | 1.71 | 2.90% |
| 2025-12-12 | 22.00 | 22.11 | 21.69 | 21.97 | +0.50% | 2.42 | 4.06% |
| 2025-12-11 | 22.36 | 22.66 | 21.86 | 21.86 | -2.24% | 1.95 | 3.22% |
| 2025-12-10 | 22.57 | 22.57 | 22.03 | 22.36 | -0.53% | 1.85 | 3.05% |
| 2025-12-09 | 22.86 | 22.88 | 22.45 | 22.48 | -2.05% | 1.73 | 2.81% |
| 2025-12-08 | 22.59 | 23.08 | 22.59 | 22.95 | +1.64% | 2.13 | 3.41% |
| 2025-12-05 | 22.67 | 22.70 | 22.10 | 22.58 | -0.04% | 1.83 | 3.00% |
| 2025-12-04 | 22.45 | 22.66 | 22.10 | 22.59 | +0.44% | 1.89 | 3.09% |
| 2025-12-03 | 22.98 | 23.30 | 22.39 | 22.49 | -2.34% | 2.66 | 4.29% |
| 2025-12-02 | 23.51 | 23.51 | 22.91 | 23.03 | -2.29% | 2.21 | 3.50% |
| 2025-12-01 | 23.75 | 24.20 | 23.51 | 23.57 | -1.09% | 2.51 | 3.88% |
| 2025-11-28 | 23.45 | 24.07 | 23.38 | 23.83 | +1.15% | 2.23 | 3.44% |
| 2025-11-27 | 23.16 | 24.14 | 23.15 | 23.56 | +1.60% | 3.64 | 5.61% |
| 2025-11-26 | 23.80 | 23.85 | 23.11 | 23.19 | -2.77% | 2.69 | 4.20% |
| 2025-11-25 | 23.78 | 24.28 | 23.75 | 23.85 | +0.63% | 2.73 | 4.18% |
| 2025-11-24 | 23.60 | 23.85 | 23.16 | 23.70 | +1.72% | 2.66 | 4.15% |
| 2025-11-21 | 25.26 | 25.74 | 23.23 | 23.30 | -9.48% | 5.64 | 8.58% |
| 2025-11-20 | 26.90 | 27.20 | 25.74 | 25.74 | -3.92% | 4.33 | 6.01% |