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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 81.06 | 87.30 | 78.81 | 84.95 | +6.91% | 19.80 | 11.95% |
| 2026-01-15 | 72.70 | 80.88 | 72.20 | 79.46 | +7.54% | 15.98 | 10.26% |
| 2026-01-14 | 73.47 | 77.77 | 71.34 | 73.89 | -0.82% | 13.41 | 8.95% |
| 2026-01-13 | 71.12 | 76.19 | 68.83 | 74.50 | +3.62% | 14.13 | 9.64% |
| 2026-01-12 | 71.00 | 73.40 | 70.08 | 71.90 | -1.39% | 9.92 | 6.90% |
| 2026-01-09 | 72.26 | 74.64 | 69.61 | 72.91 | -1.11% | 11.56 | 7.93% |
| 2026-01-08 | 70.93 | 75.20 | 69.28 | 73.73 | +5.03% | 16.72 | 11.60% |
| 2026-01-07 | 69.00 | 72.68 | 67.05 | 70.20 | +11.75% | 18.37 | 13.18% |
| 2026-01-06 | 63.03 | 64.18 | 62.06 | 62.82 | -0.02% | 4.93 | 3.91% |
| 2026-01-05 | 61.50 | 63.50 | 60.06 | 62.83 | +3.00% | 4.66 | 3.71% |
| 2025-12-31 | 62.50 | 63.36 | 60.94 | 61.00 | -2.01% | 3.65 | 2.94% |
| 2025-12-30 | 61.50 | 63.36 | 61.06 | 62.25 | -0.64% | 4.41 | 3.53% |
| 2025-12-29 | 62.31 | 64.90 | 62.01 | 62.65 | +0.55% | 5.48 | 4.33% |
| 2025-12-26 | 64.93 | 64.93 | 61.31 | 62.31 | -2.75% | 7.71 | 6.12% |
| 2025-12-25 | 64.28 | 65.93 | 62.78 | 64.07 | -1.26% | 8.72 | 6.75% |
| 2025-12-24 | 62.20 | 66.00 | 62.20 | 64.89 | +7.34% | 12.82 | 9.93% |
| 2025-12-23 | 60.80 | 61.78 | 58.85 | 60.45 | +2.11% | 8.80 | 7.24% |
| 2025-12-22 | 56.90 | 60.16 | 56.20 | 59.20 | +4.28% | 7.29 | 6.21% |
| 2025-12-19 | 56.60 | 57.38 | 55.51 | 56.77 | +1.32% | 2.87 | 2.53% |
| 2025-12-18 | 57.75 | 59.50 | 55.68 | 56.03 | -3.48% | 3.46 | 3.00% |