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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.55 | 11.55 | 11.38 | 11.39 | -0.78% | 0.96 | 2.67% |
| 2025-07-22 | 11.44 | 11.48 | 11.34 | 11.48 | +0.26% | 1.04 | 2.90% |
| 2025-07-21 | 11.31 | 11.47 | 11.30 | 11.45 | +1.42% | 1.05 | 2.93% |
| 2025-07-18 | 11.30 | 11.37 | 11.21 | 11.29 | +0.09% | 0.67 | 1.88% |
| 2025-07-17 | 11.26 | 11.33 | 11.20 | 11.28 | +0.27% | 0.58 | 1.64% |
| 2025-07-16 | 11.15 | 11.30 | 11.13 | 11.25 | +0.72% | 0.71 | 2.02% |
| 2025-07-15 | 11.45 | 11.45 | 11.10 | 11.17 | -2.27% | 1.21 | 3.44% |
| 2025-07-14 | 11.19 | 11.56 | 11.18 | 11.43 | +2.05% | 1.49 | 4.15% |
| 2025-07-11 | 11.26 | 11.27 | 11.18 | 11.20 | -0.62% | 0.78 | 2.21% |
| 2025-07-10 | 11.23 | 11.30 | 11.18 | 11.27 | +0.27% | 0.79 | 2.24% |
| 2025-07-09 | 11.35 | 11.37 | 11.20 | 11.24 | -0.88% | 0.80 | 2.24% |
| 2025-07-08 | 11.18 | 11.38 | 11.14 | 11.34 | +1.43% | 0.88 | 2.47% |
| 2025-07-07 | 11.16 | 11.25 | 11.11 | 11.18 | -0.09% | 0.46 | 1.32% |
| 2025-07-04 | 11.29 | 11.30 | 11.14 | 11.19 | -1.06% | 0.64 | 1.81% |
| 2025-07-03 | 11.27 | 11.42 | 11.18 | 11.31 | +0.35% | 0.79 | 2.24% |
| 2025-07-02 | 11.17 | 11.35 | 11.13 | 11.27 | +0.90% | 0.94 | 2.67% |
| 2025-07-01 | 11.16 | 11.22 | 11.07 | 11.17 | -0.18% | 0.87 | 2.48% |
| 2025-06-30 | 11.29 | 11.35 | 11.13 | 11.19 | -0.97% | 1.21 | 3.43% |
| 2025-06-27 | 11.23 | 11.35 | 11.19 | 11.30 | +0.36% | 0.77 | 2.18% |
| 2025-06-26 | 11.36 | 11.41 | 11.21 | 11.26 | -0.88% | 0.60 | 1.68% |