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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.70 | 6.78 | 6.63 | 6.73 | -0.15% | 1.22 | 3.03% |
| 2025-06-24 | 6.56 | 6.79 | 6.56 | 6.74 | +2.28% | 1.34 | 3.33% |
| 2025-06-23 | 6.37 | 6.63 | 6.30 | 6.59 | +2.01% | 0.87 | 2.22% |
| 2025-06-20 | 6.39 | 6.55 | 6.35 | 6.46 | +0.47% | 0.73 | 1.89% |
| 2025-06-19 | 6.54 | 6.62 | 6.40 | 6.43 | -1.38% | 0.72 | 1.85% |
| 2025-06-18 | 6.63 | 6.65 | 6.47 | 6.52 | -1.81% | 0.72 | 1.83% |
| 2025-06-17 | 6.75 | 6.76 | 6.61 | 6.64 | -0.75% | 0.78 | 1.95% |
| 2025-06-16 | 6.50 | 6.73 | 6.50 | 6.69 | +1.83% | 1.01 | 2.54% |
| 2025-06-13 | 6.84 | 6.84 | 6.55 | 6.57 | -4.23% | 1.50 | 3.78% |
| 2025-06-12 | 6.80 | 6.88 | 6.72 | 6.86 | +0.88% | 1.43 | 3.50% |
| 2025-06-11 | 6.93 | 6.97 | 6.78 | 6.80 | -1.45% | 1.67 | 4.06% |
| 2025-06-10 | 7.28 | 7.28 | 6.86 | 6.90 | -4.56% | 2.79 | 6.66% |
| 2025-06-09 | 7.08 | 7.36 | 6.99 | 7.23 | +0.14% | 3.87 | 9.02% |
| 2025-06-06 | 7.15 | 7.56 | 7.14 | 7.22 | +2.85% | 5.15 | 11.80% |
| 2025-06-05 | 7.77 | 7.98 | 6.95 | 7.02 | -4.88% | 6.80 | 15.49% |
| 2025-06-04 | 7.05 | 7.38 | 6.98 | 7.38 | +9.99% | 3.30 | 7.55% |
| 2025-06-03 | 6.08 | 6.71 | 6.06 | 6.71 | +10.00% | 1.99 | 5.04% |
| 2025-05-30 | 6.20 | 6.24 | 6.08 | 6.10 | -1.93% | 0.29 | 0.79% |
| 2025-05-29 | 6.11 | 6.22 | 6.10 | 6.22 | +1.63% | 0.29 | 0.78% |
| 2025-05-28 | 6.21 | 6.25 | 6.09 | 6.12 | -1.45% | 0.26 | 0.69% |