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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.68 | 9.94 | 9.41 | 9.92 | +4.20% | 0.55 | 1.82% |
| 2026-03-23 | 9.90 | 10.05 | 9.48 | 9.52 | -5.56% | 0.76 | 2.47% |
| 2026-03-20 | 10.45 | 10.54 | 10.08 | 10.08 | -3.82% | 0.53 | 1.63% |
| 2026-03-19 | 10.78 | 10.88 | 10.44 | 10.48 | -4.03% | 0.77 | 2.29% |
| 2026-03-18 | 10.82 | 10.92 | 10.73 | 10.92 | +0.92% | 0.51 | 1.48% |
| 2026-03-17 | 11.09 | 11.16 | 10.82 | 10.82 | -2.52% | 0.64 | 1.85% |
| 2026-03-16 | 11.11 | 11.27 | 10.98 | 11.10 | -0.09% | 0.59 | 1.69% |
| 2026-03-13 | 11.25 | 11.37 | 11.11 | 11.11 | -1.51% | 0.81 | 2.30% |
| 2026-03-12 | 11.33 | 11.74 | 11.26 | 11.28 | +0.89% | 1.32 | 3.70% |
| 2026-03-11 | 11.12 | 11.28 | 10.98 | 11.18 | +0.63% | 0.76 | 2.17% |
| 2026-03-10 | 10.93 | 11.12 | 10.90 | 11.11 | +2.21% | 0.54 | 1.54% |
| 2026-03-09 | 11.07 | 11.18 | 10.72 | 10.87 | -1.81% | 0.77 | 2.24% |
| 2026-03-06 | 10.67 | 11.21 | 10.65 | 11.07 | +3.36% | 0.95 | 2.72% |
| 2026-03-05 | 10.78 | 10.89 | 10.64 | 10.71 | +0.56% | 0.55 | 1.64% |
| 2026-03-04 | 10.58 | 10.84 | 10.49 | 10.65 | -0.19% | 0.87 | 2.59% |
| 2026-03-03 | 11.34 | 11.34 | 10.64 | 10.67 | -5.41% | 1.40 | 4.08% |
| 2026-03-02 | 11.65 | 11.68 | 11.20 | 11.28 | -4.00% | 1.39 | 3.88% |
| 2026-02-27 | 11.60 | 11.98 | 11.57 | 11.75 | 0.00% | 1.88 | 5.09% |
| 2026-02-26 | 11.23 | 12.22 | 11.19 | 11.75 | +5.00% | 3.61 | 9.78% |
| 2026-02-25 | 11.18 | 11.39 | 11.06 | 11.19 | +0.27% | 0.64 | 1.82% |