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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 56.35 | 58.50 | 54.28 | 58.05 | +3.40% | 5.00 | 4.37% |
| 2025-12-16 | 57.50 | 57.65 | 54.80 | 56.14 | -2.87% | 3.17 | 2.82% |
| 2025-12-15 | 57.50 | 59.95 | 57.18 | 57.80 | +0.09% | 4.03 | 3.41% |
| 2025-12-12 | 56.70 | 58.58 | 55.99 | 57.75 | +1.44% | 4.75 | 4.10% |
| 2025-12-11 | 57.09 | 58.33 | 56.49 | 56.93 | -0.26% | 4.26 | 3.70% |
| 2025-12-10 | 54.02 | 57.27 | 54.02 | 57.08 | +4.56% | 5.85 | 5.16% |
| 2025-12-09 | 52.69 | 55.18 | 52.69 | 54.59 | +2.31% | 2.88 | 2.64% |
| 2025-12-08 | 52.10 | 54.65 | 52.10 | 53.36 | +2.32% | 3.40 | 3.51% |
| 2025-12-05 | 52.94 | 53.08 | 51.42 | 52.15 | -1.62% | 2.84 | 3.02% |
| 2025-12-04 | 52.90 | 53.54 | 51.95 | 53.01 | +0.36% | 1.78 | 1.87% |
| 2025-12-03 | 53.90 | 54.49 | 52.28 | 52.82 | -2.73% | 2.87 | 3.00% |
| 2025-12-02 | 56.01 | 56.75 | 54.18 | 54.30 | -6.67% | 5.26 | 5.26% |
| 2025-12-01 | 53.55 | 58.20 | 52.89 | 58.18 | +8.71% | 7.00 | 6.91% |
| 2025-11-28 | 52.50 | 54.15 | 52.50 | 53.52 | +1.08% | 1.93 | 2.00% |
| 2025-11-27 | 52.91 | 54.68 | 52.52 | 52.95 | +0.08% | 2.71 | 2.80% |
| 2025-11-26 | 52.54 | 53.88 | 52.20 | 52.91 | +0.21% | 1.79 | 1.87% |
| 2025-11-25 | 51.89 | 54.12 | 51.30 | 52.80 | +3.43% | 3.06 | 3.19% |
| 2025-11-24 | 50.35 | 51.34 | 50.01 | 51.05 | +2.63% | 2.66 | 2.90% |
| 2025-11-21 | 52.48 | 53.88 | 49.71 | 49.74 | -6.50% | 3.39 | 3.68% |
| 2025-11-20 | 54.50 | 54.88 | 53.12 | 53.20 | -1.70% | 1.90 | 1.95% |