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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 55.24 | 56.49 | 53.22 | 54.12 | -2.47% | 2.90 | 2.96% |
| 2025-11-18 | 55.91 | 56.68 | 54.82 | 55.49 | -0.73% | 2.31 | 2.29% |
| 2025-11-17 | 58.18 | 58.39 | 55.58 | 55.90 | -1.58% | 2.57 | 2.51% |
| 2025-11-14 | 55.80 | 59.14 | 55.09 | 56.80 | +0.87% | 4.00 | 3.86% |
| 2025-11-13 | 56.01 | 57.40 | 55.88 | 56.31 | +0.45% | 2.77 | 2.71% |
| 2025-11-12 | 57.30 | 57.86 | 55.40 | 56.06 | -2.59% | 2.93 | 2.88% |
| 2025-11-11 | 58.68 | 59.92 | 57.55 | 57.55 | -1.64% | 3.83 | 3.62% |
| 2025-11-10 | 58.30 | 60.28 | 57.77 | 58.51 | +0.33% | 4.28 | 4.03% |
| 2025-11-07 | 56.52 | 60.67 | 55.48 | 58.32 | +2.41% | 6.92 | 6.57% |
| 2025-11-06 | 56.37 | 57.44 | 56.09 | 56.95 | +1.33% | 3.08 | 3.00% |
| 2025-11-05 | 54.60 | 56.76 | 54.43 | 56.20 | +1.41% | 3.52 | 3.50% |
| 2025-11-04 | 58.50 | 58.79 | 54.73 | 55.42 | -5.49% | 6.43 | 6.37% |
| 2025-11-03 | 59.00 | 59.38 | 56.01 | 58.64 | -1.53% | 4.68 | 4.50% |
| 2025-10-31 | 59.60 | 61.36 | 58.72 | 59.55 | -0.27% | 4.59 | 4.23% |
| 2025-10-30 | 61.29 | 61.53 | 59.18 | 59.71 | -3.68% | 5.01 | 4.60% |
| 2025-10-29 | 60.00 | 62.15 | 59.66 | 61.99 | +2.73% | 7.24 | 6.58% |
| 2025-10-28 | 64.00 | 65.00 | 60.34 | 60.34 | -7.58% | 10.27 | 9.09% |
| 2025-10-27 | 65.66 | 66.66 | 64.19 | 65.29 | +3.06% | 8.61 | 7.28% |
| 2025-10-24 | 60.18 | 63.93 | 59.98 | 63.35 | +5.62% | 7.06 | 6.29% |
| 2025-10-23 | 60.50 | 61.15 | 58.44 | 59.98 | -1.90% | 4.31 | 4.02% |