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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.02 | 11.02 | 10.89 | 10.94 | -0.73% | 0.63 | 1.84% |
| 2025-10-22 | 10.93 | 11.13 | 10.91 | 11.02 | +0.36% | 0.51 | 1.46% |
| 2025-10-21 | 11.00 | 11.00 | 10.86 | 10.98 | +0.37% | 0.47 | 1.37% |
| 2025-10-20 | 11.01 | 11.05 | 10.88 | 10.94 | +0.09% | 0.44 | 1.27% |
| 2025-10-17 | 11.28 | 11.35 | 10.92 | 10.93 | -3.19% | 0.69 | 1.97% |
| 2025-10-16 | 11.43 | 11.44 | 11.24 | 11.29 | -1.14% | 0.39 | 1.10% |
| 2025-10-15 | 11.33 | 11.43 | 11.23 | 11.42 | +1.15% | 0.37 | 1.04% |
| 2025-10-14 | 11.50 | 11.68 | 11.25 | 11.29 | -2.08% | 0.89 | 2.48% |
| 2025-10-13 | 11.34 | 11.53 | 11.03 | 11.53 | -0.77% | 0.59 | 1.66% |
| 2025-10-10 | 11.56 | 11.85 | 11.50 | 11.62 | +0.69% | 0.86 | 2.33% |
| 2025-10-09 | 11.62 | 11.67 | 11.41 | 11.54 | -1.03% | 0.67 | 1.86% |
| 2025-09-30 | 11.63 | 11.67 | 11.57 | 11.66 | +0.26% | 0.61 | 1.67% |
| 2025-09-29 | 11.77 | 11.84 | 11.61 | 11.63 | -1.36% | 0.81 | 2.21% |
| 2025-09-26 | 11.66 | 11.99 | 11.64 | 11.79 | +0.34% | 0.79 | 2.13% |
| 2025-09-25 | 11.95 | 12.00 | 11.65 | 11.75 | -2.25% | 1.07 | 2.88% |
| 2025-09-24 | 11.88 | 12.09 | 11.75 | 12.02 | +0.84% | 0.59 | 1.57% |
| 2025-09-23 | 12.08 | 12.08 | 11.63 | 11.92 | -1.32% | 1.08 | 2.91% |
| 2025-09-22 | 12.15 | 12.36 | 11.93 | 12.08 | -0.82% | 1.11 | 2.91% |
| 2025-09-19 | 12.45 | 12.66 | 12.16 | 12.18 | -1.93% | 1.06 | 2.73% |
| 2025-09-18 | 12.20 | 13.01 | 12.14 | 12.42 | +2.48% | 3.19 | 8.04% |