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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.03 | 12.28 | 11.93 | 12.12 | +0.66% | 0.90 | 2.34% |
| 2025-09-16 | 11.92 | 12.15 | 11.69 | 12.04 | +0.92% | 1.13 | 3.02% |
| 2025-09-15 | 12.20 | 12.20 | 11.89 | 11.93 | -2.21% | 1.26 | 3.33% |
| 2025-09-12 | 12.33 | 12.33 | 12.07 | 12.20 | -0.89% | 1.22 | 3.18% |
| 2025-09-11 | 12.21 | 12.31 | 11.98 | 12.31 | +0.82% | 1.15 | 3.00% |
| 2025-09-10 | 12.21 | 12.30 | 12.07 | 12.21 | -0.25% | 0.90 | 2.34% |
| 2025-09-09 | 12.61 | 12.88 | 12.21 | 12.24 | -3.32% | 1.57 | 4.01% |
| 2025-09-08 | 12.48 | 12.66 | 12.28 | 12.66 | +2.10% | 1.34 | 3.42% |
| 2025-09-05 | 12.17 | 12.46 | 12.06 | 12.40 | +1.89% | 1.15 | 2.95% |
| 2025-09-04 | 12.38 | 12.58 | 11.99 | 12.17 | -3.79% | 2.68 | 6.94% |
| 2025-09-03 | 12.80 | 13.00 | 12.50 | 12.65 | -0.71% | 2.03 | 5.07% |
| 2025-09-02 | 13.12 | 13.14 | 12.44 | 12.74 | -3.34% | 2.96 | 7.39% |
| 2025-09-01 | 12.85 | 13.64 | 12.68 | 13.18 | +2.17% | 5.06 | 12.19% |
| 2025-08-29 | 12.75 | 13.05 | 12.37 | 12.90 | +3.28% | 3.29 | 8.24% |
| 2025-08-28 | 12.07 | 12.64 | 12.06 | 12.49 | +2.80% | 2.98 | 7.65% |
| 2025-08-27 | 12.20 | 13.00 | 11.82 | 12.15 | -3.03% | 4.60 | 11.94% |
| 2025-08-26 | 12.50 | 12.63 | 12.42 | 12.53 | 0.00% | 1.26 | 3.21% |
| 2025-08-25 | 12.65 | 12.73 | 12.39 | 12.53 | -0.24% | 1.34 | 3.39% |
| 2025-08-22 | 12.78 | 12.80 | 12.40 | 12.56 | -1.02% | 1.74 | 4.42% |
| 2025-08-21 | 12.98 | 13.00 | 12.60 | 12.69 | -2.38% | 1.95 | 4.85% |