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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 52.37 | 53.25 | 51.37 | 52.17 | -0.38% | 3.56 | 3.77% |
| 2025-08-18 | 53.31 | 54.93 | 52.02 | 52.37 | -1.76% | 5.57 | 5.75% |
| 2025-08-15 | 51.60 | 54.68 | 51.01 | 53.31 | +4.22% | 5.06 | 5.28% |
| 2025-08-14 | 51.00 | 52.95 | 50.55 | 51.15 | -0.58% | 4.73 | 5.06% |
| 2025-08-13 | 47.56 | 51.50 | 47.56 | 51.45 | +8.20% | 6.73 | 7.46% |
| 2025-08-12 | 47.45 | 47.95 | 46.80 | 47.55 | -0.13% | 2.09 | 2.45% |
| 2025-08-11 | 47.32 | 48.37 | 46.77 | 47.61 | +0.06% | 2.13 | 2.47% |
| 2025-08-08 | 47.50 | 47.60 | 45.64 | 47.58 | +0.15% | 3.18 | 3.78% |
| 2025-08-07 | 49.26 | 49.26 | 46.74 | 47.51 | -3.04% | 2.56 | 2.98% |
| 2025-08-06 | 46.74 | 49.37 | 46.74 | 49.00 | +4.08% | 3.12 | 3.55% |
| 2025-08-05 | 46.50 | 47.35 | 46.40 | 47.08 | -0.04% | 2.77 | 3.26% |
| 2025-08-04 | 48.89 | 49.00 | 45.00 | 47.10 | -4.89% | 4.19 | 4.98% |
| 2025-08-01 | 48.20 | 50.16 | 47.60 | 49.52 | +2.74% | 3.46 | 3.91% |
| 2025-07-31 | 50.00 | 50.23 | 47.15 | 48.20 | -3.60% | 4.90 | 5.61% |
| 2025-07-30 | 51.00 | 51.93 | 49.73 | 50.00 | -2.08% | 3.01 | 3.29% |
| 2025-07-29 | 51.30 | 51.75 | 50.00 | 51.06 | -0.72% | 3.26 | 3.55% |
| 2025-07-28 | 49.54 | 52.28 | 48.38 | 51.43 | +3.69% | 4.74 | 5.17% |
| 2025-07-25 | 48.78 | 50.18 | 48.12 | 49.60 | +1.72% | 3.23 | 3.63% |
| 2025-07-24 | 47.80 | 49.34 | 47.80 | 48.76 | +0.95% | 2.90 | 3.31% |
| 2025-07-23 | 46.49 | 48.49 | 46.24 | 48.30 | +3.65% | 3.53 | 4.12% |