聚合顺 sh.605166
11.42
+0.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.39 | 11.58 | 11.18 | 11.42 | +0.97% | 1.00 | 2.78% |
| 2026-05-22 | 10.69 | 11.33 | 10.48 | 11.31 | +7.00% | 1.37 | 3.95% |
| 2026-05-21 | 11.39 | 11.39 | 10.45 | 10.57 | -6.79% | 1.49 | 4.40% |
| 2026-05-20 | 11.46 | 11.58 | 11.29 | 11.34 | -1.90% | 0.54 | 1.51% |
| 2026-05-19 | 11.65 | 11.77 | 11.40 | 11.56 | +0.52% | 0.60 | 1.64% |
| 2026-05-18 | 11.71 | 11.71 | 11.35 | 11.50 | -0.86% | 0.78 | 2.17% |
| 2026-05-15 | 11.31 | 11.74 | 11.31 | 11.60 | +2.02% | 0.84 | 2.31% |
| 2026-05-14 | 11.50 | 11.70 | 11.33 | 11.37 | -0.79% | 0.70 | 1.94% |
| 2026-05-13 | 11.58 | 11.73 | 11.44 | 11.46 | -1.38% | 0.73 | 2.00% |
| 2026-05-12 | 11.66 | 11.77 | 11.50 | 11.62 | -0.34% | 0.79 | 2.15% |
| 2026-05-11 | 11.89 | 11.91 | 11.63 | 11.66 | -0.85% | 0.94 | 2.54% |
| 2026-05-08 | 11.45 | 11.85 | 11.40 | 11.76 | +2.53% | 0.87 | 2.38% |
| 2026-05-07 | 11.67 | 11.79 | 11.41 | 11.47 | -1.97% | 0.93 | 2.56% |
| 2026-05-06 | 11.73 | 11.87 | 11.46 | 11.70 | 0.00% | 1.35 | 3.67% |
| 2026-04-30 | 11.70 | 11.80 | 11.60 | 11.70 | 0.00% | 0.87 | 2.36% |
| 2026-04-29 | 11.80 | 11.90 | 11.60 | 11.70 | -0.68% | 0.86 | 2.34% |
| 2026-04-28 | 11.62 | 11.95 | 11.61 | 11.78 | +0.68% | 1.35 | 3.62% |
| 2026-04-27 | 11.45 | 11.79 | 11.32 | 11.70 | +1.56% | 1.19 | 3.27% |
| 2026-04-24 | 11.68 | 11.72 | 11.31 | 11.52 | -0.43% | 1.14 | 3.15% |
| 2026-04-23 | 11.46 | 11.93 | 11.38 | 11.57 | 0.00% | 1.61 | 4.39% |