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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 46.85 | 48.00 | 46.08 | 46.60 | -1.04% | 2.97 | 3.50% |
| 2025-07-21 | 47.27 | 48.37 | 46.70 | 47.09 | -0.38% | 2.51 | 2.93% |
| 2025-07-18 | 46.00 | 48.80 | 45.70 | 47.27 | +3.44% | 4.51 | 5.24% |
| 2025-07-17 | 45.11 | 46.68 | 44.91 | 45.70 | +1.51% | 2.94 | 3.56% |
| 2025-07-16 | 44.36 | 45.42 | 43.72 | 45.02 | +0.63% | 1.99 | 2.47% |
| 2025-07-15 | 44.99 | 45.85 | 44.17 | 44.74 | -0.71% | 2.53 | 3.14% |
| 2025-07-14 | 44.30 | 45.38 | 43.61 | 45.06 | +1.33% | 2.42 | 3.00% |
| 2025-07-11 | 46.20 | 46.40 | 44.20 | 44.47 | -3.22% | 4.12 | 5.09% |
| 2025-07-10 | 46.11 | 47.93 | 45.80 | 45.95 | -0.80% | 3.49 | 4.12% |
| 2025-07-09 | 46.60 | 47.57 | 45.71 | 46.32 | -1.68% | 3.34 | 3.99% |
| 2025-07-08 | 46.00 | 47.80 | 45.03 | 47.11 | +2.70% | 4.49 | 5.33% |
| 2025-07-07 | 43.40 | 46.25 | 42.61 | 45.87 | +4.73% | 4.08 | 4.99% |
| 2025-07-04 | 43.88 | 45.66 | 43.27 | 43.80 | -0.75% | 3.54 | 4.41% |
| 2025-07-03 | 44.66 | 44.66 | 42.76 | 44.13 | -0.94% | 3.71 | 4.70% |
| 2025-07-02 | 43.77 | 44.80 | 43.27 | 44.55 | +1.02% | 4.97 | 6.22% |
| 2025-07-01 | 40.90 | 44.66 | 40.90 | 44.10 | +6.55% | 5.71 | 7.31% |
| 2025-06-30 | 39.84 | 42.58 | 39.84 | 41.39 | +5.86% | 5.26 | 7.01% |
| 2025-06-27 | 38.40 | 39.78 | 38.40 | 39.10 | +1.74% | 3.20 | 4.52% |
| 2025-06-26 | 39.39 | 40.18 | 38.39 | 38.43 | -1.86% | 2.30 | 3.26% |
| 2025-06-25 | 39.50 | 39.53 | 38.50 | 39.16 | -0.03% | 2.49 | 3.55% |