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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.18 | 28.09 | 26.69 | 26.79 | -2.26% | 4.44 | 5.99% |
| 2025-11-18 | 28.39 | 28.40 | 26.62 | 27.41 | -3.14% | 7.31 | 9.84% |
| 2025-11-17 | 27.87 | 28.75 | 27.18 | 28.30 | +3.17% | 8.08 | 10.58% |
| 2025-11-14 | 27.07 | 27.98 | 27.00 | 27.43 | +0.26% | 6.87 | 9.12% |
| 2025-11-13 | 26.03 | 27.77 | 25.91 | 27.36 | +4.79% | 8.89 | 11.97% |
| 2025-11-12 | 26.38 | 26.64 | 25.40 | 26.11 | -2.14% | 3.96 | 5.58% |
| 2025-11-11 | 26.48 | 27.18 | 26.21 | 26.68 | +0.76% | 5.17 | 7.10% |
| 2025-11-10 | 27.06 | 27.39 | 26.20 | 26.48 | -1.19% | 5.22 | 7.19% |
| 2025-11-07 | 25.60 | 27.15 | 25.43 | 26.80 | +0.79% | 8.73 | 12.12% |
| 2025-11-06 | 25.94 | 26.86 | 25.68 | 26.59 | +1.96% | 5.99 | 8.34% |
| 2025-11-05 | 24.46 | 26.13 | 24.40 | 26.08 | +4.95% | 5.82 | 8.35% |
| 2025-11-04 | 25.55 | 25.85 | 24.60 | 24.85 | -3.12% | 3.75 | 5.49% |
| 2025-11-03 | 26.10 | 26.17 | 25.02 | 25.65 | -2.51% | 4.58 | 6.61% |
| 2025-10-31 | 25.50 | 26.88 | 25.40 | 26.31 | +2.45% | 7.18 | 9.95% |
| 2025-10-30 | 25.35 | 26.15 | 25.30 | 25.68 | +0.39% | 5.68 | 8.07% |
| 2025-10-29 | 25.22 | 25.66 | 25.17 | 25.58 | +1.19% | 3.14 | 4.51% |
| 2025-10-28 | 25.28 | 25.69 | 25.10 | 25.28 | 0.00% | 3.05 | 4.40% |
| 2025-10-27 | 25.50 | 25.87 | 25.08 | 25.28 | -0.47% | 3.39 | 4.88% |
| 2025-10-24 | 25.00 | 25.48 | 24.91 | 25.40 | +2.09% | 3.59 | 5.21% |
| 2025-10-23 | 24.46 | 24.96 | 23.80 | 24.88 | +1.26% | 3.30 | 4.97% |