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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.17 | 6.23 | 6.09 | 6.21 | +0.81% | 0.26 | 0.72% |
| 2025-05-26 | 6.11 | 6.18 | 6.06 | 6.16 | +1.65% | 0.29 | 0.79% |
| 2025-05-23 | 6.13 | 6.27 | 6.06 | 6.06 | -1.30% | 0.42 | 1.14% |
| 2025-05-22 | 6.35 | 6.36 | 6.12 | 6.14 | -2.07% | 0.46 | 1.24% |
| 2025-05-21 | 6.33 | 6.33 | 6.24 | 6.27 | -1.10% | 0.27 | 0.73% |
| 2025-05-20 | 6.30 | 6.34 | 6.24 | 6.34 | +0.63% | 0.31 | 0.83% |
| 2025-05-19 | 6.20 | 6.30 | 6.16 | 6.30 | +2.11% | 0.41 | 1.10% |
| 2025-05-16 | 6.14 | 6.20 | 6.10 | 6.17 | +0.65% | 0.31 | 0.84% |
| 2025-05-15 | 6.18 | 6.20 | 6.09 | 6.13 | -0.81% | 0.27 | 0.73% |
| 2025-05-14 | 6.16 | 6.21 | 6.10 | 6.18 | +0.65% | 0.33 | 0.90% |
| 2025-05-13 | 6.22 | 6.25 | 6.12 | 6.14 | -0.32% | 0.35 | 0.94% |
| 2025-05-12 | 6.20 | 6.26 | 6.13 | 6.16 | -0.48% | 0.28 | 0.77% |
| 2025-05-09 | 6.26 | 6.31 | 6.19 | 6.19 | -1.12% | 0.33 | 0.88% |
| 2025-05-08 | 6.16 | 6.28 | 6.16 | 6.26 | +0.97% | 0.37 | 0.98% |
| 2025-05-07 | 6.28 | 6.31 | 6.11 | 6.20 | -0.96% | 0.53 | 1.43% |
| 2025-05-06 | 6.05 | 6.29 | 6.04 | 6.26 | +3.99% | 0.52 | 1.41% |