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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.76 | 11.14 | 10.68 | 11.05 | +2.50% | 1.11 | 3.22% |
| 2026-01-16 | 10.74 | 10.94 | 10.64 | 10.78 | +1.41% | 0.92 | 2.70% |
| 2026-01-15 | 10.57 | 10.67 | 10.51 | 10.63 | +0.38% | 0.36 | 1.09% |
| 2026-01-14 | 10.55 | 10.71 | 10.51 | 10.59 | +0.47% | 0.55 | 1.65% |
| 2026-01-13 | 10.60 | 10.66 | 10.52 | 10.54 | -0.66% | 0.46 | 1.38% |
| 2026-01-12 | 10.62 | 10.63 | 10.52 | 10.61 | 0.00% | 0.47 | 1.42% |
| 2026-01-09 | 10.59 | 10.65 | 10.52 | 10.61 | +0.19% | 0.38 | 1.14% |
| 2026-01-08 | 10.54 | 10.66 | 10.53 | 10.59 | -0.09% | 0.35 | 1.05% |
| 2026-01-07 | 10.68 | 10.68 | 10.53 | 10.60 | -0.28% | 0.31 | 0.93% |
| 2026-01-06 | 10.51 | 10.68 | 10.50 | 10.63 | +1.33% | 0.36 | 1.07% |
| 2026-01-05 | 10.37 | 10.58 | 10.35 | 10.49 | +1.16% | 0.42 | 1.26% |
| 2025-12-31 | 10.58 | 10.58 | 10.32 | 10.37 | -1.52% | 0.36 | 1.09% |
| 2025-12-30 | 10.44 | 10.60 | 10.33 | 10.53 | +0.86% | 0.42 | 1.27% |
| 2025-12-29 | 10.36 | 10.53 | 10.32 | 10.44 | +0.68% | 0.29 | 0.88% |
| 2025-12-26 | 10.43 | 10.46 | 10.36 | 10.37 | -0.58% | 0.28 | 0.86% |
| 2025-12-25 | 10.38 | 10.43 | 10.32 | 10.43 | +0.68% | 0.24 | 0.74% |
| 2025-12-24 | 10.22 | 10.36 | 10.15 | 10.36 | +1.37% | 0.26 | 0.80% |
| 2025-12-23 | 10.24 | 10.31 | 10.17 | 10.22 | -0.68% | 0.22 | 0.68% |
| 2025-12-22 | 10.30 | 10.37 | 10.25 | 10.29 | +0.10% | 0.30 | 0.91% |
| 2025-12-19 | 10.08 | 10.32 | 10.08 | 10.28 | +1.98% | 0.30 | 0.92% |