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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.44 | 7.51 | 7.32 | 7.41 | +0.27% | 0.49 | 1.10% |
| 2025-11-19 | 7.60 | 7.60 | 7.33 | 7.39 | -2.89% | 0.62 | 1.39% |
| 2025-11-18 | 7.82 | 7.84 | 7.57 | 7.61 | -3.18% | 0.63 | 1.38% |
| 2025-11-17 | 7.85 | 7.88 | 7.74 | 7.86 | +0.13% | 0.48 | 1.03% |
| 2025-11-14 | 7.84 | 7.92 | 7.80 | 7.85 | -0.25% | 0.55 | 1.17% |
| 2025-11-13 | 7.67 | 7.88 | 7.67 | 7.87 | +2.08% | 0.82 | 1.74% |
| 2025-11-12 | 7.83 | 7.83 | 7.65 | 7.71 | -1.53% | 0.49 | 1.06% |
| 2025-11-11 | 7.79 | 7.83 | 7.69 | 7.83 | +1.42% | 0.62 | 1.33% |
| 2025-11-10 | 7.67 | 7.72 | 7.64 | 7.72 | +1.05% | 0.41 | 0.89% |
| 2025-11-07 | 7.65 | 7.69 | 7.63 | 7.64 | -0.26% | 0.32 | 0.70% |
| 2025-11-06 | 7.70 | 7.73 | 7.63 | 7.66 | -0.52% | 0.43 | 0.95% |
| 2025-11-05 | 7.60 | 7.71 | 7.59 | 7.70 | +0.52% | 0.38 | 0.83% |
| 2025-11-04 | 7.74 | 7.76 | 7.62 | 7.66 | -1.03% | 0.54 | 1.16% |
| 2025-11-03 | 7.69 | 7.81 | 7.67 | 7.74 | -1.78% | 0.85 | 1.84% |
| 2025-10-31 | 7.69 | 8.30 | 7.69 | 7.88 | +2.60% | 1.53 | 3.19% |
| 2025-10-30 | 7.97 | 7.97 | 7.67 | 7.68 | -3.64% | 0.83 | 1.78% |
| 2025-10-29 | 7.86 | 8.11 | 7.86 | 7.97 | +1.01% | 1.05 | 2.19% |
| 2025-10-28 | 7.69 | 8.06 | 7.69 | 7.89 | +1.94% | 1.08 | 2.28% |
| 2025-10-27 | 7.71 | 7.82 | 7.70 | 7.74 | +0.39% | 0.50 | 1.07% |
| 2025-10-24 | 7.71 | 7.74 | 7.66 | 7.71 | +0.26% | 0.36 | 0.78% |