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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.22 | 11.90 | 11.20 | 11.57 | +2.30% | 1.68 | 4.60% |
| 2026-04-21 | 11.34 | 11.39 | 11.17 | 11.31 | -0.09% | 0.86 | 2.41% |
| 2026-04-20 | 11.33 | 11.42 | 11.17 | 11.32 | -0.09% | 1.35 | 3.80% |
| 2026-04-17 | 11.00 | 11.50 | 10.88 | 11.33 | +1.80% | 2.78 | 7.84% |
| 2026-04-16 | 10.13 | 11.13 | 10.13 | 11.13 | +9.98% | 1.44 | 4.24% |
| 2026-04-15 | 10.07 | 10.30 | 10.00 | 10.12 | +0.40% | 0.52 | 1.62% |
| 2026-04-14 | 10.61 | 10.67 | 9.92 | 10.08 | -4.64% | 1.00 | 3.12% |
| 2026-04-13 | 10.79 | 10.80 | 10.47 | 10.57 | -2.04% | 0.44 | 1.33% |
| 2026-04-10 | 10.81 | 10.88 | 10.71 | 10.79 | +0.56% | 0.41 | 1.22% |
| 2026-04-09 | 10.73 | 10.87 | 10.65 | 10.73 | -0.09% | 0.50 | 1.47% |
| 2026-04-08 | 10.44 | 10.89 | 10.39 | 10.74 | +2.78% | 0.84 | 2.49% |
| 2026-04-07 | 9.77 | 10.61 | 9.77 | 10.45 | +6.85% | 0.87 | 2.67% |
| 2026-04-03 | 10.01 | 10.05 | 9.75 | 9.78 | -2.59% | 0.31 | 1.01% |
| 2026-04-02 | 10.26 | 10.26 | 9.96 | 10.04 | -2.52% | 0.30 | 0.96% |
| 2026-04-01 | 10.37 | 10.45 | 10.19 | 10.30 | +0.39% | 0.47 | 1.44% |
| 2026-03-31 | 10.25 | 10.38 | 10.21 | 10.26 | +0.10% | 0.35 | 1.08% |
| 2026-03-30 | 10.14 | 10.31 | 10.04 | 10.25 | +0.59% | 0.28 | 0.86% |
| 2026-03-27 | 9.91 | 10.25 | 9.91 | 10.19 | +1.49% | 0.27 | 0.84% |
| 2026-03-26 | 10.15 | 10.23 | 9.97 | 10.04 | -0.59% | 0.37 | 1.16% |
| 2026-03-25 | 9.98 | 10.19 | 9.90 | 10.10 | +1.81% | 0.35 | 1.12% |