聚和材料 sh.688503
108.70
-0.28%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 110.00 | 111.87 | 106.84 | 108.70 | -0.28% | 14.99 | 6.84% |
| 2026-05-21 | 117.50 | 121.44 | 108.00 | 109.00 | -6.20% | 18.34 | 7.90% |
| 2026-05-20 | 110.88 | 118.77 | 109.44 | 116.20 | +4.64% | 14.94 | 6.44% |
| 2026-05-19 | 111.38 | 111.98 | 105.86 | 111.05 | +0.04% | 10.57 | 4.82% |
| 2026-05-18 | 111.88 | 115.40 | 109.80 | 111.00 | -0.40% | 10.54 | 4.68% |
| 2026-05-15 | 114.03 | 116.46 | 107.01 | 111.45 | -2.25% | 13.09 | 5.84% |
| 2026-05-14 | 112.50 | 117.50 | 111.09 | 114.02 | +1.75% | 14.71 | 6.39% |
| 2026-05-13 | 111.00 | 114.98 | 108.60 | 112.06 | -1.53% | 12.71 | 5.66% |
| 2026-05-12 | 114.78 | 116.57 | 111.00 | 113.80 | +0.89% | 13.37 | 5.87% |
| 2026-05-11 | 113.00 | 115.61 | 110.01 | 112.80 | +1.66% | 12.67 | 5.59% |
| 2026-05-08 | 111.00 | 112.35 | 108.02 | 110.96 | -1.85% | 12.44 | 5.60% |
| 2026-05-07 | 109.90 | 114.47 | 109.00 | 113.05 | +2.31% | 12.74 | 5.65% |
| 2026-05-06 | 103.00 | 111.50 | 101.93 | 110.50 | +7.31% | 17.24 | 7.94% |
| 2026-04-30 | 101.66 | 106.00 | 100.33 | 102.97 | +1.28% | 13.57 | 6.52% |
| 2026-04-29 | 103.06 | 105.88 | 95.70 | 101.67 | -0.02% | 21.76 | 10.78% |
| 2026-04-28 | 101.00 | 103.51 | 98.00 | 101.69 | +1.78% | 14.03 | 6.90% |
| 2026-04-27 | 94.00 | 102.68 | 93.94 | 99.91 | +6.63% | 17.46 | 8.71% |
| 2026-04-24 | 91.08 | 96.12 | 89.02 | 93.70 | +3.11% | 10.93 | 5.89% |
| 2026-04-23 | 96.00 | 97.99 | 85.95 | 90.87 | -3.35% | 19.77 | 10.85% |
| 2026-04-22 | 96.90 | 101.36 | 94.00 | 94.02 | -3.89% | 14.84 | 7.55% |