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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.56 | 28.79 | 26.78 | 28.12 | +1.99% | 13.89 | 18.43% |
| 2025-09-15 | 27.87 | 29.05 | 27.48 | 27.57 | -1.92% | 16.96 | 22.02% |
| 2025-09-12 | 25.50 | 29.94 | 24.69 | 28.11 | +11.86% | 20.91 | 28.15% |
| 2025-09-11 | 24.86 | 25.25 | 24.09 | 25.13 | -0.71% | 7.57 | 11.22% |
| 2025-09-10 | 25.60 | 25.96 | 25.04 | 25.31 | -3.47% | 8.87 | 12.80% |
| 2025-09-09 | 24.95 | 26.66 | 24.89 | 26.22 | +4.38% | 14.26 | 20.11% |
| 2025-09-08 | 25.65 | 25.79 | 24.81 | 25.12 | -1.34% | 11.62 | 16.86% |
| 2025-09-05 | 23.39 | 25.80 | 23.13 | 25.46 | +8.76% | 14.06 | 20.57% |
| 2025-09-04 | 23.68 | 24.74 | 22.76 | 23.41 | -1.47% | 8.57 | 13.14% |
| 2025-09-03 | 24.28 | 25.05 | 23.52 | 23.76 | -1.78% | 8.01 | 12.11% |
| 2025-09-02 | 24.73 | 25.45 | 23.93 | 24.19 | -2.34% | 9.60 | 14.37% |
| 2025-09-01 | 24.19 | 25.15 | 23.84 | 24.77 | +4.56% | 13.49 | 20.07% |
| 2025-08-29 | 22.21 | 25.19 | 22.21 | 23.69 | +9.12% | 14.87 | 22.81% |
| 2025-08-28 | 21.55 | 22.13 | 20.74 | 21.71 | +0.37% | 3.83 | 6.53% |
| 2025-08-27 | 22.48 | 22.75 | 21.60 | 21.63 | -3.74% | 3.97 | 6.51% |
| 2025-08-26 | 22.28 | 22.70 | 22.08 | 22.47 | +0.18% | 3.23 | 5.27% |
| 2025-08-25 | 22.36 | 22.74 | 22.12 | 22.43 | +0.81% | 3.61 | 5.91% |
| 2025-08-22 | 22.06 | 22.45 | 22.01 | 22.25 | +0.82% | 2.62 | 4.31% |
| 2025-08-21 | 22.60 | 22.69 | 21.96 | 22.07 | -2.56% | 3.64 | 6.01% |
| 2025-08-20 | 22.51 | 22.67 | 22.16 | 22.65 | +0.13% | 3.13 | 5.11% |