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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 97.13 | 99.22 | 95.76 | 97.83 | +1.51% | 7.72 | 3.94% |
| 2026-04-20 | 97.75 | 98.89 | 94.41 | 96.37 | -1.36% | 9.02 | 4.64% |
| 2026-04-17 | 94.29 | 99.70 | 94.22 | 97.70 | +1.98% | 8.87 | 4.53% |
| 2026-04-16 | 92.90 | 96.87 | 91.00 | 95.80 | +3.58% | 11.22 | 5.86% |
| 2026-04-15 | 92.33 | 94.80 | 91.60 | 92.49 | +1.98% | 11.52 | 6.15% |
| 2026-04-14 | 92.41 | 95.29 | 89.29 | 90.69 | -1.42% | 10.21 | 5.51% |
| 2026-04-13 | 91.00 | 92.60 | 90.12 | 92.00 | -0.41% | 9.22 | 5.03% |
| 2026-04-10 | 88.05 | 94.46 | 86.46 | 92.38 | +6.11% | 13.67 | 7.46% |
| 2026-04-09 | 85.82 | 88.98 | 85.37 | 87.06 | -0.62% | 5.81 | 3.32% |
| 2026-04-08 | 84.55 | 87.85 | 83.51 | 87.60 | +8.46% | 8.50 | 4.91% |
| 2026-04-07 | 82.22 | 83.77 | 80.68 | 80.77 | -1.51% | 3.56 | 2.17% |
| 2026-04-03 | 83.85 | 85.50 | 81.88 | 82.01 | -1.22% | 4.63 | 2.76% |
| 2026-04-02 | 86.93 | 87.00 | 82.52 | 83.02 | -4.86% | 5.59 | 3.29% |
| 2026-04-01 | 85.97 | 87.69 | 83.98 | 87.26 | +5.46% | 9.16 | 5.30% |
| 2026-03-31 | 85.30 | 86.83 | 82.74 | 82.74 | -3.85% | 4.84 | 2.85% |
| 2026-03-30 | 87.00 | 87.98 | 84.48 | 86.05 | -2.20% | 6.38 | 3.69% |
| 2026-03-27 | 80.80 | 89.97 | 80.11 | 87.99 | +7.57% | 11.22 | 6.47% |
| 2026-03-26 | 83.00 | 84.27 | 80.58 | 81.80 | -1.68% | 4.37 | 2.64% |
| 2026-03-25 | 82.00 | 84.84 | 81.08 | 83.20 | +3.51% | 7.49 | 4.49% |
| 2026-03-24 | 83.90 | 83.90 | 75.47 | 80.38 | -1.72% | 8.95 | 5.66% |