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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.81 | 10.96 | 10.68 | 10.81 | +0.09% | 0.48 | 1.42% |
| 2025-11-19 | 11.03 | 11.19 | 10.80 | 10.80 | -2.09% | 0.55 | 1.61% |
| 2025-11-18 | 11.27 | 11.28 | 11.02 | 11.03 | -2.04% | 0.47 | 1.36% |
| 2025-11-17 | 11.29 | 11.36 | 11.14 | 11.26 | +0.09% | 0.49 | 1.39% |
| 2025-11-14 | 11.46 | 11.52 | 11.25 | 11.25 | -2.43% | 0.74 | 2.07% |
| 2025-11-13 | 11.33 | 11.57 | 11.30 | 11.53 | +1.77% | 0.72 | 1.99% |
| 2025-11-12 | 11.60 | 11.60 | 11.31 | 11.33 | -1.82% | 0.86 | 2.39% |
| 2025-11-11 | 11.74 | 11.78 | 11.50 | 11.54 | -1.20% | 0.90 | 2.47% |
| 2025-11-10 | 11.60 | 11.96 | 11.54 | 11.68 | +1.39% | 1.39 | 3.76% |
| 2025-11-07 | 11.53 | 11.64 | 11.46 | 11.52 | -0.52% | 0.58 | 1.60% |
| 2025-11-06 | 11.40 | 11.75 | 11.37 | 11.58 | +1.31% | 0.95 | 2.61% |
| 2025-11-05 | 11.48 | 11.58 | 11.35 | 11.43 | -1.21% | 0.77 | 2.14% |
| 2025-11-04 | 11.07 | 11.59 | 11.04 | 11.57 | +4.61% | 1.91 | 5.32% |
| 2025-11-03 | 11.04 | 11.10 | 10.91 | 11.06 | +0.55% | 0.54 | 1.55% |
| 2025-10-31 | 10.87 | 11.05 | 10.85 | 11.00 | +1.29% | 0.46 | 1.31% |
| 2025-10-30 | 10.88 | 10.96 | 10.80 | 10.86 | -0.18% | 0.41 | 1.20% |
| 2025-10-29 | 10.93 | 10.93 | 10.68 | 10.88 | -0.46% | 0.57 | 1.69% |
| 2025-10-28 | 11.11 | 11.13 | 10.89 | 10.93 | -2.32% | 0.87 | 2.51% |
| 2025-10-27 | 11.03 | 11.22 | 11.02 | 11.19 | +1.82% | 0.62 | 1.77% |
| 2025-10-24 | 10.96 | 11.04 | 10.92 | 10.99 | +0.46% | 0.39 | 1.13% |