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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.94 | 32.15 | 31.43 | 31.59 | -0.90% | 1.03 | 1.78% |
| 2025-05-23 | 31.81 | 32.43 | 31.66 | 31.88 | -0.03% | 1.06 | 1.81% |
| 2025-05-22 | 32.86 | 33.18 | 31.85 | 31.89 | -3.12% | 1.38 | 2.34% |
| 2025-05-21 | 33.17 | 33.30 | 32.74 | 32.91 | -0.89% | 0.97 | 1.60% |
| 2025-05-20 | 32.92 | 33.48 | 32.64 | 33.21 | +0.57% | 1.08 | 1.78% |
| 2025-05-19 | 33.31 | 33.41 | 32.81 | 33.02 | -1.15% | 1.19 | 1.98% |
| 2025-05-16 | 33.18 | 34.09 | 33.15 | 33.41 | +0.18% | 1.23 | 2.00% |
| 2025-05-15 | 34.13 | 34.33 | 33.31 | 33.35 | -3.13% | 1.73 | 2.83% |
| 2025-05-14 | 35.35 | 35.35 | 33.98 | 34.43 | -3.04% | 2.72 | 4.33% |
| 2025-05-13 | 33.87 | 37.15 | 33.68 | 35.51 | +5.99% | 5.41 | 8.32% |
| 2025-05-12 | 33.01 | 33.52 | 32.78 | 33.50 | +2.79% | 1.84 | 3.04% |
| 2025-05-09 | 34.12 | 34.12 | 32.33 | 32.59 | -3.71% | 1.87 | 3.13% |
| 2025-05-08 | 32.67 | 34.12 | 32.53 | 33.84 | +3.32% | 2.19 | 3.57% |
| 2025-05-07 | 33.38 | 33.58 | 32.47 | 32.76 | -0.42% | 1.49 | 2.47% |
| 2025-05-06 | 31.76 | 32.90 | 31.76 | 32.89 | +4.07% | 1.86 | 3.13% |