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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 38.55 | 39.56 | 38.05 | 39.17 | +1.61% | 2.73 | 3.88% |
| 2025-06-23 | 36.50 | 39.28 | 36.31 | 38.55 | +4.76% | 3.24 | 4.69% |
| 2025-06-20 | 36.94 | 38.19 | 36.70 | 36.80 | -1.34% | 2.31 | 3.42% |
| 2025-06-19 | 36.48 | 37.44 | 36.31 | 37.30 | +2.08% | 2.56 | 3.84% |
| 2025-06-18 | 37.01 | 37.06 | 35.77 | 36.54 | -1.22% | 2.07 | 3.16% |
| 2025-06-17 | 37.84 | 38.19 | 36.81 | 36.99 | -1.81% | 1.60 | 2.37% |
| 2025-06-16 | 35.28 | 38.53 | 35.28 | 37.67 | +6.65% | 3.77 | 5.57% |
| 2025-06-13 | 36.20 | 36.75 | 34.85 | 35.32 | -3.29% | 3.33 | 5.18% |
| 2025-06-12 | 36.51 | 37.11 | 35.91 | 36.52 | -1.00% | 2.43 | 3.68% |
| 2025-06-11 | 37.48 | 38.72 | 36.64 | 36.89 | +4.16% | 4.79 | 6.96% |
| 2025-06-10 | 36.00 | 36.43 | 35.11 | 35.42 | -3.09% | 2.84 | 4.37% |
| 2025-06-09 | 35.82 | 36.79 | 35.21 | 36.54 | +1.79% | 3.11 | 4.74% |
| 2025-06-06 | 34.42 | 36.74 | 34.40 | 35.90 | +4.34% | 6.35 | 9.72% |
| 2025-06-05 | 31.69 | 34.62 | 31.49 | 34.41 | +9.27% | 3.70 | 6.09% |
| 2025-06-04 | 31.51 | 32.03 | 31.40 | 31.49 | +0.25% | 0.94 | 1.63% |
| 2025-06-03 | 30.91 | 31.51 | 30.66 | 31.41 | +2.12% | 1.04 | 1.83% |
| 2025-05-30 | 31.43 | 31.53 | 30.66 | 30.76 | -2.32% | 0.96 | 1.70% |
| 2025-05-29 | 30.97 | 31.71 | 30.97 | 31.49 | +1.21% | 1.11 | 1.94% |
| 2025-05-28 | 31.61 | 31.69 | 30.91 | 31.11 | -1.38% | 0.83 | 1.46% |
| 2025-05-27 | 31.57 | 31.69 | 31.23 | 31.55 | -0.13% | 0.80 | 1.40% |