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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.28 | 8.52 | 8.06 | 8.51 | +4.93% | 1.29 | 2.58% |
| 2026-03-23 | 8.45 | 8.50 | 8.02 | 8.11 | -6.13% | 1.48 | 2.99% |
| 2026-03-20 | 8.90 | 8.94 | 8.63 | 8.64 | -1.71% | 1.53 | 2.90% |
| 2026-03-19 | 9.19 | 9.26 | 8.72 | 8.79 | -6.29% | 1.80 | 3.37% |
| 2026-03-18 | 9.06 | 9.40 | 9.06 | 9.38 | +2.85% | 1.78 | 3.20% |
| 2026-03-17 | 9.72 | 9.75 | 9.08 | 9.12 | -5.98% | 2.44 | 4.38% |
| 2026-03-16 | 9.70 | 9.81 | 9.36 | 9.70 | +1.57% | 2.51 | 4.33% |
| 2026-03-13 | 9.42 | 9.80 | 9.42 | 9.55 | -1.34% | 2.74 | 4.77% |
| 2026-03-12 | 9.70 | 10.11 | 9.44 | 9.68 | +0.94% | 4.00 | 6.82% |
| 2026-03-11 | 9.53 | 9.91 | 9.47 | 9.59 | -0.31% | 3.58 | 6.18% |
| 2026-03-10 | 9.38 | 9.89 | 9.23 | 9.62 | +4.91% | 4.38 | 7.60% |
| 2026-03-09 | 9.10 | 9.17 | 8.84 | 9.17 | -1.71% | 2.14 | 3.96% |
| 2026-03-06 | 9.44 | 9.54 | 9.21 | 9.33 | -1.69% | 1.99 | 3.55% |
| 2026-03-05 | 9.71 | 9.80 | 9.40 | 9.49 | -0.52% | 2.92 | 5.09% |
| 2026-03-04 | 8.99 | 9.75 | 8.99 | 9.54 | +2.36% | 3.53 | 6.17% |
| 2026-03-03 | 10.20 | 10.30 | 9.32 | 9.32 | -9.95% | 4.66 | 8.02% |
| 2026-03-02 | 9.99 | 10.90 | 9.99 | 10.35 | -2.45% | 5.22 | 8.38% |
| 2026-02-27 | 10.56 | 10.83 | 10.43 | 10.61 | -4.41% | 5.86 | 9.22% |
| 2026-02-26 | 10.36 | 11.39 | 10.36 | 11.10 | +3.84% | 9.46 | 14.44% |
| 2026-02-25 | 11.39 | 11.40 | 10.59 | 10.69 | +2.99% | 10.94 | 16.73% |