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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.13 | 13.15 | 12.06 | 13.00 | +7.17% | 4.00 | 10.02% |
| 2025-08-19 | 12.04 | 12.24 | 11.92 | 12.13 | +0.66% | 1.21 | 3.17% |
| 2025-08-18 | 12.10 | 12.17 | 11.98 | 12.05 | 0.00% | 1.27 | 3.36% |
| 2025-08-15 | 11.90 | 12.10 | 11.90 | 12.05 | +1.01% | 1.08 | 2.85% |
| 2025-08-14 | 12.24 | 12.28 | 11.91 | 11.93 | -2.53% | 1.21 | 3.18% |
| 2025-08-13 | 12.43 | 12.45 | 12.14 | 12.24 | -0.89% | 1.81 | 4.71% |
| 2025-08-12 | 12.46 | 12.52 | 12.26 | 12.35 | -1.36% | 1.41 | 3.62% |
| 2025-08-11 | 12.33 | 12.68 | 12.32 | 12.52 | +1.62% | 2.55 | 6.50% |
| 2025-08-08 | 11.69 | 12.40 | 11.57 | 12.32 | +5.03% | 2.99 | 7.91% |
| 2025-08-07 | 11.78 | 11.88 | 11.66 | 11.73 | -0.34% | 1.14 | 3.08% |
| 2025-08-06 | 11.32 | 12.20 | 11.29 | 11.77 | +3.98% | 2.92 | 7.92% |
| 2025-08-05 | 11.28 | 11.32 | 11.26 | 11.32 | +0.53% | 0.62 | 1.73% |
| 2025-08-04 | 11.16 | 11.27 | 11.10 | 11.26 | +0.54% | 0.67 | 1.90% |
| 2025-08-01 | 11.14 | 11.25 | 11.12 | 11.20 | +0.63% | 0.53 | 1.50% |
| 2025-07-31 | 11.22 | 11.29 | 11.10 | 11.13 | -1.24% | 0.87 | 2.49% |
| 2025-07-30 | 11.31 | 11.41 | 11.19 | 11.27 | -0.79% | 0.75 | 2.12% |
| 2025-07-29 | 11.50 | 11.50 | 11.22 | 11.36 | -1.13% | 1.06 | 2.98% |
| 2025-07-28 | 11.55 | 11.59 | 11.46 | 11.49 | -0.52% | 0.85 | 2.34% |
| 2025-07-25 | 11.49 | 11.59 | 11.48 | 11.55 | +0.61% | 0.89 | 2.44% |
| 2025-07-24 | 11.45 | 11.48 | 11.41 | 11.48 | +0.79% | 0.73 | 2.02% |