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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 60.32 | 62.72 | 59.10 | 61.14 | +0.39% | 5.52 | 4.99% |
| 2025-10-21 | 59.80 | 61.00 | 59.59 | 60.90 | +1.94% | 3.93 | 3.60% |
| 2025-10-20 | 60.72 | 61.28 | 59.35 | 59.74 | +0.20% | 3.94 | 3.63% |
| 2025-10-17 | 63.19 | 64.18 | 59.38 | 59.62 | -7.45% | 7.52 | 6.81% |
| 2025-10-16 | 66.28 | 66.58 | 63.69 | 64.42 | -2.32% | 5.69 | 4.84% |
| 2025-10-15 | 65.12 | 66.20 | 62.33 | 65.95 | +2.57% | 7.40 | 6.33% |
| 2025-10-14 | 71.33 | 72.17 | 63.60 | 64.30 | -8.14% | 11.31 | 9.25% |
| 2025-10-13 | 65.00 | 71.45 | 65.00 | 70.00 | -1.82% | 10.76 | 8.62% |
| 2025-10-10 | 73.06 | 75.30 | 69.34 | 71.30 | -3.78% | 13.97 | 10.79% |
| 2025-10-09 | 80.30 | 81.08 | 73.77 | 74.10 | -9.57% | 19.14 | 13.62% |
| 2025-09-30 | 81.10 | 84.81 | 80.49 | 81.94 | -1.28% | 17.37 | 11.66% |
| 2025-09-29 | 80.00 | 84.20 | 76.89 | 83.00 | +3.52% | 23.73 | 16.35% |
| 2025-09-26 | 73.00 | 82.99 | 69.19 | 80.18 | +7.12% | 26.74 | 19.93% |
| 2025-09-25 | 70.97 | 77.74 | 70.10 | 74.85 | +8.94% | 24.40 | 18.26% |
| 2025-09-24 | 62.20 | 72.93 | 61.60 | 68.71 | +10.22% | 23.87 | 19.59% |
| 2025-09-23 | 64.00 | 64.60 | 59.88 | 62.34 | -3.50% | 9.04 | 8.07% |
| 2025-09-22 | 65.03 | 66.35 | 62.50 | 64.60 | +1.73% | 10.23 | 8.80% |
| 2025-09-19 | 61.89 | 65.98 | 61.00 | 63.50 | +3.13% | 12.13 | 10.56% |
| 2025-09-18 | 61.00 | 64.80 | 59.65 | 61.57 | -1.72% | 12.14 | 10.86% |
| 2025-09-17 | 63.00 | 65.58 | 62.17 | 62.65 | +1.54% | 14.53 | 12.62% |