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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 80.00 | 84.75 | 79.79 | 81.79 | -0.87% | 6.47 | 3.90% |
| 2026-03-20 | 84.00 | 86.58 | 81.84 | 82.51 | -0.23% | 9.00 | 5.31% |
| 2026-03-19 | 83.11 | 84.99 | 81.83 | 82.70 | -3.16% | 5.09 | 3.04% |
| 2026-03-18 | 84.38 | 86.45 | 83.20 | 85.40 | +2.32% | 5.02 | 2.94% |
| 2026-03-17 | 88.98 | 89.30 | 83.00 | 83.46 | -4.45% | 5.47 | 3.18% |
| 2026-03-16 | 87.56 | 88.89 | 84.39 | 87.35 | -0.94% | 6.45 | 3.73% |
| 2026-03-13 | 91.66 | 92.65 | 88.00 | 88.18 | -1.80% | 7.53 | 4.17% |
| 2026-03-12 | 91.71 | 92.25 | 87.35 | 89.80 | -2.26% | 7.21 | 4.02% |
| 2026-03-11 | 94.00 | 94.93 | 91.31 | 91.88 | -2.19% | 7.63 | 4.09% |
| 2026-03-10 | 90.50 | 93.98 | 90.05 | 93.94 | +6.58% | 11.61 | 6.26% |
| 2026-03-09 | 85.16 | 89.25 | 81.35 | 88.14 | -1.42% | 10.72 | 6.31% |
| 2026-03-06 | 89.88 | 90.73 | 87.80 | 89.41 | -0.88% | 7.50 | 4.17% |
| 2026-03-05 | 93.00 | 93.68 | 89.50 | 90.20 | +0.13% | 9.17 | 5.00% |
| 2026-03-04 | 90.98 | 94.14 | 89.20 | 90.08 | -2.41% | 9.42 | 5.15% |
| 2026-03-03 | 98.88 | 101.37 | 91.87 | 92.30 | -8.24% | 13.58 | 7.09% |
| 2026-03-02 | 103.00 | 106.02 | 99.91 | 100.59 | -4.31% | 14.16 | 6.87% |
| 2026-02-27 | 92.00 | 107.30 | 92.00 | 105.12 | +13.41% | 23.53 | 11.45% |
| 2026-02-26 | 88.00 | 93.36 | 85.51 | 92.69 | +4.44% | 13.33 | 7.34% |
| 2026-02-25 | 88.53 | 90.99 | 86.05 | 88.75 | +0.17% | 9.74 | 5.50% |
| 2026-02-24 | 91.58 | 91.64 | 86.83 | 88.60 | -2.72% | 10.64 | 5.97% |