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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.75 | 10.38 | 9.72 | 10.38 | +9.96% | 2.07 | 3.41% |
| 2026-02-13 | 9.92 | 10.00 | 9.18 | 9.44 | -7.45% | 7.37 | 12.88% |
| 2026-02-12 | 10.19 | 10.20 | 9.53 | 10.20 | +10.03% | 6.43 | 10.75% |
| 2026-02-11 | 8.51 | 9.27 | 8.51 | 9.27 | +9.96% | 1.25 | 2.26% |
| 2026-02-10 | 8.50 | 8.63 | 8.25 | 8.43 | -1.40% | 1.87 | 3.69% |
| 2026-02-09 | 8.38 | 8.58 | 8.29 | 8.55 | +3.51% | 2.35 | 4.62% |
| 2026-02-06 | 8.35 | 8.45 | 8.20 | 8.26 | -1.67% | 1.99 | 3.97% |
| 2026-02-05 | 8.28 | 8.69 | 8.18 | 8.40 | +0.96% | 3.83 | 7.59% |
| 2026-02-04 | 7.91 | 8.70 | 7.82 | 8.32 | +5.18% | 4.01 | 7.94% |
| 2026-02-03 | 7.77 | 7.91 | 7.74 | 7.91 | +2.59% | 0.61 | 1.29% |
| 2026-02-02 | 7.91 | 7.99 | 7.71 | 7.71 | -2.53% | 0.70 | 1.50% |
| 2026-01-30 | 7.75 | 7.97 | 7.60 | 7.91 | +0.76% | 1.10 | 2.36% |
| 2026-01-29 | 7.96 | 8.09 | 7.78 | 7.85 | -1.38% | 0.93 | 1.96% |
| 2026-01-28 | 7.81 | 8.05 | 7.77 | 7.96 | +1.66% | 1.13 | 2.38% |
| 2026-01-27 | 7.95 | 7.97 | 7.68 | 7.83 | -1.26% | 0.90 | 1.92% |
| 2026-01-26 | 7.93 | 8.04 | 7.83 | 7.93 | 0.00% | 1.05 | 2.21% |
| 2026-01-23 | 7.97 | 8.01 | 7.84 | 7.93 | -0.63% | 1.41 | 2.97% |
| 2026-01-22 | 7.82 | 7.99 | 7.76 | 7.98 | +2.44% | 1.83 | 3.86% |
| 2026-01-21 | 7.55 | 7.82 | 7.52 | 7.79 | +2.91% | 1.73 | 3.74% |
| 2026-01-20 | 7.63 | 7.64 | 7.48 | 7.57 | -0.13% | 0.89 | 1.97% |