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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.55 | 11.08 | 10.45 | 11.03 | +2.51% | 5.91 | 9.01% |
| 2026-04-21 | 10.27 | 11.17 | 10.27 | 10.76 | +3.07% | 5.96 | 9.16% |
| 2026-04-20 | 10.19 | 10.66 | 10.18 | 10.44 | +1.16% | 4.37 | 6.95% |
| 2026-04-17 | 10.40 | 10.76 | 10.30 | 10.32 | -1.62% | 5.12 | 8.14% |
| 2026-04-16 | 10.18 | 10.49 | 9.89 | 10.49 | +3.45% | 5.41 | 8.80% |
| 2026-04-15 | 10.42 | 10.47 | 10.05 | 10.14 | -3.89% | 4.63 | 7.57% |
| 2026-04-14 | 10.18 | 10.67 | 10.07 | 10.55 | -0.28% | 7.06 | 11.31% |
| 2026-04-13 | 9.97 | 10.96 | 9.87 | 10.58 | +4.55% | 9.88 | 15.77% |
| 2026-04-10 | 9.16 | 10.12 | 9.12 | 10.12 | +10.00% | 4.86 | 8.17% |
| 2026-04-09 | 9.00 | 9.30 | 8.71 | 9.20 | -4.17% | 3.72 | 6.85% |
| 2026-04-08 | 9.44 | 9.61 | 9.23 | 9.60 | +3.78% | 4.31 | 7.57% |
| 2026-04-07 | 9.17 | 9.42 | 8.91 | 9.25 | +0.76% | 2.68 | 4.83% |
| 2026-04-03 | 9.48 | 9.49 | 8.88 | 9.18 | -3.16% | 3.26 | 5.91% |
| 2026-04-02 | 9.47 | 9.53 | 9.20 | 9.48 | -1.96% | 5.06 | 9.05% |
| 2026-04-01 | 9.10 | 9.67 | 9.10 | 9.67 | +10.01% | 1.63 | 2.82% |
| 2026-03-31 | 9.13 | 9.14 | 8.77 | 8.79 | -3.83% | 1.67 | 3.12% |
| 2026-03-30 | 8.60 | 9.25 | 8.60 | 9.14 | +4.46% | 2.38 | 4.40% |
| 2026-03-27 | 8.45 | 8.82 | 8.42 | 8.75 | +1.39% | 0.81 | 1.56% |
| 2026-03-26 | 8.83 | 9.01 | 8.55 | 8.63 | -2.49% | 0.97 | 1.85% |
| 2026-03-25 | 8.63 | 9.01 | 8.61 | 8.85 | +4.00% | 1.62 | 3.04% |