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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.71 | 7.74 | 7.53 | 7.53 | -2.71% | 2.04 | 4.45% |
| 2025-07-22 | 7.90 | 7.99 | 7.66 | 7.74 | -2.52% | 2.33 | 4.99% |
| 2025-07-21 | 7.80 | 7.97 | 7.73 | 7.94 | +0.89% | 2.18 | 4.63% |
| 2025-07-18 | 7.79 | 8.08 | 7.74 | 7.87 | +0.38% | 2.26 | 4.77% |
| 2025-07-17 | 7.72 | 7.93 | 7.64 | 7.84 | +1.16% | 2.30 | 4.91% |
| 2025-07-16 | 7.71 | 7.82 | 7.59 | 7.75 | +0.52% | 1.84 | 3.96% |
| 2025-07-15 | 7.88 | 8.01 | 7.65 | 7.71 | -2.53% | 2.95 | 6.33% |
| 2025-07-14 | 8.10 | 8.32 | 7.82 | 7.91 | -8.02% | 4.58 | 9.53% |
| 2025-07-11 | 9.37 | 9.37 | 8.60 | 8.60 | -9.95% | 7.41 | 13.86% |
| 2025-07-10 | 8.52 | 9.55 | 8.45 | 9.55 | +10.02% | 6.10 | 11.14% |
| 2025-07-09 | 9.44 | 9.45 | 8.49 | 8.68 | +1.05% | 9.44 | 17.73% |
| 2025-07-08 | 7.82 | 8.59 | 7.67 | 8.59 | +9.99% | 3.25 | 6.60% |
| 2025-07-07 | 7.66 | 8.29 | 7.66 | 7.81 | -1.39% | 4.12 | 8.64% |
| 2025-07-04 | 7.63 | 8.44 | 7.63 | 7.92 | +1.80% | 6.39 | 13.26% |
| 2025-07-03 | 7.54 | 7.96 | 7.26 | 7.78 | +2.91% | 5.30 | 11.69% |
| 2025-07-02 | 7.60 | 7.98 | 7.42 | 7.56 | +2.30% | 6.94 | 15.10% |
| 2025-07-01 | 6.69 | 7.39 | 6.68 | 7.39 | +9.97% | 3.46 | 8.15% |
| 2025-06-30 | 6.75 | 6.75 | 6.66 | 6.72 | +0.30% | 0.76 | 1.89% |
| 2025-06-27 | 6.71 | 6.77 | 6.68 | 6.70 | +0.30% | 0.75 | 1.85% |
| 2025-06-26 | 6.74 | 6.83 | 6.68 | 6.68 | -0.74% | 0.97 | 2.39% |