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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.97 | 7.08 | 6.93 | 6.97 | -1.41% | 0.47 | 1.11% |
| 2025-12-17 | 6.95 | 7.25 | 6.83 | 7.07 | +1.73% | 0.73 | 1.73% |
| 2025-12-16 | 7.17 | 7.24 | 6.95 | 6.95 | -3.47% | 0.40 | 0.95% |
| 2025-12-15 | 7.10 | 7.27 | 7.10 | 7.20 | +0.98% | 0.30 | 0.69% |
| 2025-12-12 | 7.22 | 7.33 | 7.12 | 7.13 | -1.52% | 0.39 | 0.89% |
| 2025-12-11 | 7.35 | 7.45 | 7.24 | 7.24 | -1.09% | 0.28 | 0.64% |
| 2025-12-10 | 7.43 | 7.46 | 7.30 | 7.32 | -1.61% | 0.29 | 0.67% |
| 2025-12-09 | 7.45 | 7.52 | 7.41 | 7.44 | -0.80% | 0.30 | 0.68% |
| 2025-12-08 | 7.40 | 7.56 | 7.40 | 7.50 | +2.04% | 0.48 | 1.07% |
| 2025-12-05 | 7.21 | 7.38 | 7.18 | 7.35 | +2.23% | 0.35 | 0.80% |
| 2025-12-04 | 7.22 | 7.26 | 7.11 | 7.19 | -0.96% | 0.28 | 0.65% |
| 2025-12-03 | 7.30 | 7.31 | 7.21 | 7.26 | -0.68% | 0.23 | 0.54% |
| 2025-12-02 | 7.38 | 7.39 | 7.25 | 7.31 | -1.08% | 0.24 | 0.55% |
| 2025-12-01 | 7.38 | 7.43 | 7.36 | 7.39 | +0.27% | 0.27 | 0.60% |
| 2025-11-28 | 7.30 | 7.38 | 7.27 | 7.37 | +1.10% | 0.20 | 0.46% |
| 2025-11-27 | 7.31 | 7.35 | 7.21 | 7.29 | +0.28% | 0.27 | 0.62% |
| 2025-11-26 | 7.45 | 7.49 | 7.25 | 7.27 | -1.76% | 0.30 | 0.67% |
| 2025-11-25 | 7.24 | 7.50 | 7.24 | 7.40 | +2.21% | 0.46 | 1.04% |
| 2025-11-24 | 7.20 | 7.28 | 7.12 | 7.24 | +1.69% | 0.32 | 0.73% |
| 2025-11-21 | 7.35 | 7.43 | 7.08 | 7.12 | -3.91% | 0.55 | 1.28% |