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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.64 | 7.70 | 7.52 | 7.69 | +0.52% | 0.39 | 0.86% |
| 2025-10-22 | 7.57 | 7.73 | 7.48 | 7.65 | +0.92% | 0.45 | 0.99% |
| 2025-10-21 | 7.45 | 7.58 | 7.43 | 7.58 | +1.75% | 0.45 | 1.00% |
| 2025-10-20 | 7.45 | 7.52 | 7.41 | 7.45 | +0.54% | 0.29 | 0.65% |
| 2025-10-17 | 7.60 | 7.63 | 7.40 | 7.41 | -2.76% | 0.47 | 1.05% |
| 2025-10-16 | 7.77 | 7.82 | 7.61 | 7.62 | -2.81% | 0.55 | 1.20% |
| 2025-10-15 | 7.78 | 7.95 | 7.74 | 7.84 | +1.69% | 0.60 | 1.28% |
| 2025-10-14 | 7.70 | 7.89 | 7.65 | 7.71 | +0.13% | 0.71 | 1.53% |
| 2025-10-13 | 7.60 | 7.70 | 7.41 | 7.70 | -1.79% | 0.62 | 1.37% |
| 2025-10-10 | 7.77 | 7.89 | 7.74 | 7.84 | +0.64% | 0.62 | 1.31% |
| 2025-10-09 | 7.78 | 7.82 | 7.68 | 7.79 | +0.52% | 0.57 | 1.24% |
| 2025-09-30 | 7.76 | 7.85 | 7.74 | 7.75 | -0.64% | 0.51 | 1.10% |
| 2025-09-29 | 7.83 | 7.88 | 7.62 | 7.80 | -0.51% | 0.64 | 1.36% |
| 2025-09-26 | 7.84 | 8.02 | 7.77 | 7.84 | -1.01% | 0.66 | 1.39% |
| 2025-09-25 | 8.07 | 8.09 | 7.85 | 7.92 | -1.86% | 0.77 | 1.63% |
| 2025-09-24 | 7.77 | 8.07 | 7.69 | 8.07 | +3.59% | 1.00 | 2.11% |
| 2025-09-23 | 7.91 | 7.98 | 7.57 | 7.79 | -1.52% | 0.95 | 2.05% |
| 2025-09-22 | 8.09 | 8.10 | 7.80 | 7.91 | -3.89% | 1.22 | 2.56% |
| 2025-09-19 | 8.25 | 8.50 | 8.11 | 8.23 | 0.00% | 1.74 | 3.49% |
| 2025-09-18 | 8.12 | 8.30 | 7.97 | 8.23 | +0.98% | 1.76 | 3.60% |