山东玻纤 sh.605006
16.29
+3.49%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.08 | 16.72 | 15.40 | 16.29 | +3.49% | 14.93 | 15.46% |
| 2026-05-22 | 14.31 | 15.74 | 14.25 | 15.74 | +9.99% | 11.17 | 12.03% |
| 2026-05-21 | 14.50 | 15.46 | 14.08 | 14.31 | -0.42% | 9.73 | 10.87% |
| 2026-05-20 | 14.50 | 14.84 | 14.10 | 14.37 | -3.56% | 6.09 | 7.05% |
| 2026-05-19 | 14.32 | 15.19 | 13.67 | 14.90 | +2.76% | 9.11 | 10.54% |
| 2026-05-18 | 14.02 | 14.70 | 13.87 | 14.50 | -1.02% | 6.19 | 7.19% |
| 2026-05-15 | 15.54 | 15.96 | 14.43 | 14.65 | -5.30% | 9.01 | 10.05% |
| 2026-05-14 | 15.96 | 16.61 | 15.10 | 15.47 | -3.37% | 10.13 | 10.80% |
| 2026-05-13 | 16.49 | 16.58 | 15.30 | 16.01 | -5.77% | 13.57 | 14.24% |
| 2026-05-12 | 17.50 | 17.70 | 14.97 | 16.99 | +3.85% | 20.84 | 21.32% |
| 2026-05-11 | 16.04 | 16.36 | 15.92 | 16.36 | +10.02% | 2.89 | 2.97% |
| 2026-05-08 | 13.38 | 14.87 | 13.30 | 14.87 | +9.99% | 4.69 | 5.46% |
| 2026-05-07 | 12.28 | 13.52 | 12.27 | 13.52 | +10.01% | 7.16 | 9.00% |
| 2026-05-06 | 11.92 | 12.58 | 11.76 | 12.29 | +5.13% | 8.81 | 12.04% |
| 2026-04-30 | 12.08 | 12.32 | 11.31 | 11.69 | -3.63% | 9.26 | 13.15% |
| 2026-04-29 | 11.17 | 12.13 | 11.17 | 12.13 | +9.97% | 4.93 | 6.89% |
| 2026-04-28 | 11.39 | 11.39 | 10.76 | 11.03 | -2.73% | 5.67 | 8.62% |
| 2026-04-27 | 10.30 | 11.34 | 10.10 | 11.34 | +9.99% | 2.53 | 3.83% |
| 2026-04-24 | 10.15 | 10.68 | 10.15 | 10.31 | -3.10% | 3.90 | 6.26% |
| 2026-04-23 | 10.92 | 11.51 | 10.59 | 10.64 | -3.54% | 6.68 | 10.16% |