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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 95.21 | 95.62 | 90.88 | 91.08 | -6.46% | 15.36 | 8.25% |
| 2026-02-12 | 94.16 | 97.96 | 91.83 | 97.37 | +4.16% | 19.11 | 9.92% |
| 2026-02-11 | 90.29 | 99.23 | 90.29 | 93.48 | +2.69% | 24.07 | 12.54% |
| 2026-02-10 | 89.23 | 92.79 | 85.80 | 91.03 | +2.02% | 25.76 | 14.43% |
| 2026-02-09 | 83.64 | 89.23 | 83.04 | 89.23 | +20.00% | 25.67 | 14.59% |
| 2026-02-06 | 73.33 | 76.25 | 73.30 | 74.36 | -0.71% | 4.80 | 3.19% |
| 2026-02-05 | 76.50 | 76.60 | 72.81 | 74.89 | -4.43% | 7.71 | 5.13% |
| 2026-02-04 | 77.55 | 78.98 | 76.00 | 78.36 | +0.15% | 8.48 | 5.42% |
| 2026-02-03 | 71.86 | 78.87 | 71.85 | 78.24 | +10.12% | 12.99 | 8.52% |
| 2026-02-02 | 71.71 | 73.20 | 70.08 | 71.05 | -2.40% | 6.02 | 4.18% |
| 2026-01-30 | 71.07 | 74.20 | 67.66 | 72.80 | +0.73% | 11.81 | 8.33% |
| 2026-01-29 | 76.29 | 78.89 | 72.15 | 72.27 | -5.48% | 11.30 | 7.47% |
| 2026-01-28 | 77.50 | 78.70 | 74.85 | 76.46 | -5.49% | 14.32 | 9.30% |
| 2026-01-27 | 81.00 | 83.28 | 79.01 | 80.90 | -2.19% | 10.50 | 6.49% |
| 2026-01-26 | 86.00 | 86.00 | 79.78 | 82.71 | +0.95% | 16.82 | 10.05% |
| 2026-01-23 | 78.00 | 82.50 | 77.68 | 81.93 | +5.47% | 13.66 | 8.41% |
| 2026-01-22 | 77.19 | 78.60 | 74.92 | 77.68 | +0.17% | 9.34 | 6.06% |
| 2026-01-21 | 79.50 | 80.18 | 76.80 | 77.55 | -0.67% | 10.33 | 6.56% |
| 2026-01-20 | 82.00 | 85.00 | 77.24 | 78.07 | -6.73% | 14.83 | 9.18% |
| 2026-01-19 | 84.28 | 87.78 | 82.40 | 83.70 | -1.47% | 16.36 | 9.60% |