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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.34 | 7.63 | 7.25 | 7.58 | +2.71% | 1.39 | 3.07% |
| 2026-01-16 | 7.46 | 7.60 | 7.36 | 7.38 | -0.94% | 1.25 | 2.80% |
| 2026-01-15 | 7.34 | 7.63 | 7.32 | 7.45 | +3.19% | 1.62 | 3.63% |
| 2026-01-14 | 7.18 | 7.44 | 7.13 | 7.22 | +0.70% | 0.91 | 2.10% |
| 2026-01-13 | 7.33 | 7.34 | 7.15 | 7.17 | -1.38% | 0.70 | 1.61% |
| 2026-01-12 | 7.28 | 7.28 | 7.15 | 7.27 | -0.14% | 0.75 | 1.73% |
| 2026-01-09 | 7.30 | 7.34 | 7.20 | 7.28 | -0.68% | 0.62 | 1.41% |
| 2026-01-08 | 7.24 | 7.35 | 7.22 | 7.33 | +1.24% | 0.43 | 0.98% |
| 2026-01-07 | 7.30 | 7.31 | 7.22 | 7.24 | -0.96% | 0.37 | 0.85% |
| 2026-01-06 | 7.32 | 7.36 | 7.25 | 7.31 | -0.27% | 0.45 | 1.02% |
| 2026-01-05 | 7.34 | 7.39 | 7.26 | 7.33 | +0.41% | 0.35 | 0.80% |
| 2025-12-31 | 7.39 | 7.41 | 7.26 | 7.30 | -1.08% | 0.33 | 0.76% |
| 2025-12-30 | 7.47 | 7.47 | 7.32 | 7.38 | -1.34% | 0.43 | 0.98% |
| 2025-12-29 | 7.46 | 7.53 | 7.32 | 7.48 | +0.67% | 0.48 | 1.09% |
| 2025-12-26 | 7.42 | 7.50 | 7.39 | 7.43 | +0.13% | 0.50 | 1.12% |
| 2025-12-25 | 7.51 | 7.52 | 7.40 | 7.42 | -1.33% | 0.67 | 1.51% |
| 2025-12-24 | 7.22 | 7.65 | 7.22 | 7.52 | +3.72% | 1.15 | 2.56% |
| 2025-12-23 | 7.12 | 7.48 | 7.09 | 7.25 | +1.40% | 0.97 | 2.22% |
| 2025-12-22 | 7.15 | 7.18 | 7.10 | 7.15 | +0.85% | 0.28 | 0.66% |
| 2025-12-19 | 6.97 | 7.11 | 6.96 | 7.09 | +1.72% | 0.41 | 0.96% |