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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.51 | 8.62 | 8.32 | 8.44 | -1.06% | 2.56 | 5.05% |
| 2025-08-19 | 8.66 | 8.76 | 8.50 | 8.53 | -4.69% | 3.92 | 7.62% |
| 2025-08-18 | 8.47 | 8.95 | 8.21 | 8.95 | +4.56% | 6.02 | 11.68% |
| 2025-08-15 | 8.38 | 9.00 | 8.32 | 8.56 | +4.01% | 8.19 | 15.80% |
| 2025-08-14 | 7.55 | 8.23 | 7.55 | 8.23 | +10.03% | 2.05 | 4.23% |
| 2025-08-13 | 7.46 | 7.50 | 7.42 | 7.48 | +0.13% | 0.64 | 1.43% |
| 2025-08-12 | 7.60 | 7.61 | 7.42 | 7.47 | -1.32% | 0.83 | 1.85% |
| 2025-08-11 | 7.40 | 7.57 | 7.40 | 7.57 | +2.30% | 0.99 | 2.20% |
| 2025-08-08 | 7.37 | 7.42 | 7.32 | 7.40 | +0.68% | 0.56 | 1.28% |
| 2025-08-07 | 7.42 | 7.44 | 7.33 | 7.35 | -0.94% | 0.72 | 1.63% |
| 2025-08-06 | 7.43 | 7.44 | 7.34 | 7.42 | -0.13% | 0.59 | 1.32% |
| 2025-08-05 | 7.46 | 7.50 | 7.39 | 7.43 | -0.13% | 0.58 | 1.30% |
| 2025-08-04 | 7.33 | 7.45 | 7.21 | 7.44 | +0.95% | 0.66 | 1.49% |
| 2025-08-01 | 7.37 | 7.42 | 7.33 | 7.37 | -0.27% | 0.57 | 1.28% |
| 2025-07-31 | 7.48 | 7.55 | 7.36 | 7.39 | -1.20% | 0.82 | 1.84% |
| 2025-07-30 | 7.59 | 7.64 | 7.43 | 7.48 | -1.32% | 1.07 | 2.38% |
| 2025-07-29 | 7.62 | 7.73 | 7.48 | 7.58 | -0.52% | 1.27 | 2.80% |
| 2025-07-28 | 7.57 | 7.65 | 7.52 | 7.62 | +0.13% | 0.98 | 2.14% |
| 2025-07-25 | 7.66 | 7.72 | 7.59 | 7.61 | -1.17% | 1.06 | 2.31% |
| 2025-07-24 | 7.50 | 7.70 | 7.48 | 7.70 | +2.26% | 1.39 | 3.05% |