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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.98 | 25.02 | 24.51 | 24.57 | -2.38% | 2.15 | 3.19% |
| 2025-10-21 | 24.94 | 25.38 | 24.75 | 25.17 | +1.53% | 2.89 | 4.22% |
| 2025-10-20 | 24.55 | 25.13 | 24.40 | 24.79 | +2.52% | 3.21 | 4.75% |
| 2025-10-17 | 25.08 | 25.78 | 24.07 | 24.18 | -3.97% | 4.03 | 5.98% |
| 2025-10-16 | 25.60 | 25.99 | 25.04 | 25.18 | -1.91% | 3.66 | 5.27% |
| 2025-10-15 | 25.33 | 25.87 | 25.03 | 25.67 | +1.34% | 3.00 | 4.33% |
| 2025-10-14 | 26.77 | 26.98 | 25.06 | 25.33 | -4.63% | 4.91 | 6.92% |
| 2025-10-13 | 24.72 | 26.66 | 24.72 | 26.56 | +0.26% | 4.66 | 6.56% |
| 2025-10-10 | 28.36 | 28.73 | 26.31 | 26.49 | -6.23% | 7.65 | 10.34% |
| 2025-10-09 | 28.30 | 29.14 | 27.88 | 28.25 | +1.80% | 8.45 | 10.84% |
| 2025-09-30 | 27.19 | 28.44 | 27.05 | 27.75 | +2.13% | 7.16 | 9.42% |
| 2025-09-29 | 26.30 | 27.43 | 26.30 | 27.17 | +4.50% | 6.78 | 9.21% |
| 2025-09-26 | 27.60 | 27.96 | 26.00 | 26.00 | -6.91% | 7.89 | 10.71% |
| 2025-09-25 | 28.90 | 29.16 | 27.85 | 27.93 | -3.86% | 7.62 | 9.78% |
| 2025-09-24 | 28.47 | 29.30 | 27.28 | 29.05 | +1.04% | 10.59 | 13.68% |
| 2025-09-23 | 27.89 | 29.30 | 27.65 | 28.75 | +2.10% | 10.46 | 13.46% |
| 2025-09-22 | 27.28 | 28.19 | 26.83 | 28.16 | +2.89% | 7.63 | 10.20% |
| 2025-09-19 | 28.52 | 29.20 | 27.30 | 27.37 | -5.62% | 10.67 | 13.83% |
| 2025-09-18 | 29.02 | 30.12 | 28.41 | 29.00 | -1.79% | 15.20 | 19.13% |
| 2025-09-17 | 28.00 | 30.80 | 27.81 | 29.53 | +5.01% | 17.66 | 22.10% |