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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.99 | 10.20 | 9.95 | 10.08 | +1.31% | 0.40 | 1.26% |
| 2025-12-17 | 10.07 | 10.07 | 9.90 | 9.95 | -0.70% | 0.32 | 1.01% |
| 2025-12-16 | 10.21 | 10.26 | 10.00 | 10.02 | -1.86% | 0.37 | 1.16% |
| 2025-12-15 | 10.25 | 10.29 | 10.18 | 10.21 | -0.39% | 0.25 | 0.78% |
| 2025-12-12 | 10.29 | 10.36 | 10.24 | 10.25 | -0.77% | 0.27 | 0.82% |
| 2025-12-11 | 10.56 | 10.56 | 10.32 | 10.33 | -2.18% | 0.28 | 0.84% |
| 2025-12-10 | 10.49 | 10.57 | 10.35 | 10.56 | +0.28% | 0.20 | 0.60% |
| 2025-12-09 | 10.67 | 10.73 | 10.50 | 10.53 | -1.31% | 0.24 | 0.72% |
| 2025-12-08 | 10.63 | 10.68 | 10.55 | 10.67 | +0.66% | 0.24 | 0.70% |
| 2025-12-05 | 10.49 | 10.62 | 10.44 | 10.60 | +1.05% | 0.19 | 0.57% |
| 2025-12-04 | 10.61 | 10.64 | 10.46 | 10.49 | -0.85% | 0.24 | 0.72% |
| 2025-12-03 | 10.77 | 10.80 | 10.57 | 10.58 | -1.12% | 0.30 | 0.90% |
| 2025-12-02 | 10.72 | 10.82 | 10.66 | 10.70 | -0.93% | 0.45 | 1.32% |
| 2025-12-01 | 11.08 | 11.08 | 10.76 | 10.80 | -2.70% | 1.07 | 3.13% |
| 2025-11-28 | 10.55 | 11.32 | 10.54 | 11.10 | +5.11% | 1.49 | 4.31% |
| 2025-11-27 | 10.45 | 10.59 | 10.38 | 10.56 | +1.73% | 0.35 | 1.07% |
| 2025-11-26 | 10.31 | 10.52 | 10.31 | 10.38 | -0.29% | 0.22 | 0.66% |
| 2025-11-25 | 10.39 | 10.55 | 10.38 | 10.41 | +0.19% | 0.29 | 0.87% |
| 2025-11-24 | 10.34 | 10.44 | 10.21 | 10.39 | +1.37% | 0.36 | 1.10% |
| 2025-11-21 | 10.72 | 10.79 | 10.25 | 10.25 | -5.18% | 1.04 | 3.15% |