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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.27 | 8.29 | 8.13 | 8.15 | -1.69% | 1.03 | 2.09% |
| 2025-09-16 | 8.24 | 8.31 | 8.11 | 8.29 | +0.24% | 1.34 | 2.71% |
| 2025-09-15 | 8.35 | 8.45 | 8.16 | 8.27 | -1.66% | 1.68 | 3.38% |
| 2025-09-12 | 8.60 | 8.63 | 8.34 | 8.41 | -3.67% | 2.48 | 4.91% |
| 2025-09-11 | 8.37 | 8.83 | 8.35 | 8.73 | +1.51% | 4.09 | 7.85% |
| 2025-09-10 | 8.46 | 8.87 | 8.12 | 8.60 | +1.78% | 3.77 | 7.44% |
| 2025-09-09 | 8.95 | 8.95 | 8.28 | 8.45 | -1.28% | 4.05 | 7.93% |
| 2025-09-08 | 8.38 | 8.56 | 8.38 | 8.56 | +10.03% | 1.14 | 2.22% |
| 2025-09-05 | 7.60 | 7.82 | 7.55 | 7.78 | +2.37% | 0.91 | 1.96% |
| 2025-09-04 | 7.68 | 7.81 | 7.46 | 7.60 | -1.04% | 1.04 | 2.25% |
| 2025-09-03 | 8.09 | 8.20 | 7.65 | 7.68 | -6.68% | 1.43 | 3.03% |
| 2025-09-02 | 8.31 | 8.49 | 8.14 | 8.23 | +0.73% | 1.57 | 3.16% |
| 2025-09-01 | 8.25 | 8.25 | 8.06 | 8.17 | -2.85% | 1.81 | 3.70% |
| 2025-08-29 | 8.50 | 8.85 | 8.35 | 8.41 | +1.69% | 3.09 | 6.01% |
| 2025-08-28 | 7.98 | 8.30 | 7.95 | 8.27 | +3.50% | 1.99 | 4.07% |
| 2025-08-27 | 8.28 | 8.37 | 7.98 | 7.99 | -4.20% | 1.96 | 3.99% |
| 2025-08-26 | 8.44 | 8.46 | 8.25 | 8.34 | -1.18% | 1.52 | 3.03% |
| 2025-08-25 | 8.43 | 8.52 | 8.30 | 8.44 | -0.47% | 1.90 | 3.77% |
| 2025-08-22 | 8.36 | 8.58 | 8.27 | 8.48 | +1.68% | 2.29 | 4.51% |
| 2025-08-21 | 8.41 | 8.54 | 8.27 | 8.34 | -1.18% | 2.15 | 4.29% |