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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 64.00 | 64.58 | 61.68 | 61.70 | -4.34% | 10.66 | 9.42% |
| 2025-09-15 | 66.00 | 66.68 | 60.01 | 64.50 | +0.86% | 15.39 | 13.54% |
| 2025-09-12 | 69.80 | 71.11 | 63.16 | 63.95 | -6.64% | 18.19 | 15.18% |
| 2025-09-11 | 60.90 | 70.70 | 59.40 | 68.50 | +12.79% | 21.28 | 18.32% |
| 2025-09-10 | 63.00 | 65.83 | 59.00 | 60.73 | +2.65% | 22.25 | 19.96% |
| 2025-09-09 | 59.89 | 61.93 | 59.14 | 59.16 | -3.27% | 4.88 | 4.49% |
| 2025-09-08 | 57.87 | 61.17 | 56.30 | 61.16 | +5.38% | 8.08 | 7.60% |
| 2025-09-05 | 54.99 | 58.15 | 54.10 | 58.04 | +6.50% | 7.18 | 7.03% |
| 2025-09-04 | 55.39 | 56.44 | 52.51 | 54.50 | -3.02% | 6.18 | 6.28% |
| 2025-09-03 | 53.25 | 56.70 | 52.80 | 56.20 | +6.04% | 7.78 | 7.79% |
| 2025-09-02 | 54.87 | 55.78 | 52.02 | 53.00 | -3.53% | 5.33 | 5.48% |
| 2025-09-01 | 52.42 | 55.41 | 50.95 | 54.94 | +7.70% | 7.45 | 7.71% |
| 2025-08-29 | 50.63 | 51.50 | 49.13 | 51.01 | +1.98% | 3.45 | 3.78% |
| 2025-08-28 | 50.36 | 50.76 | 48.25 | 50.02 | +0.06% | 5.02 | 5.59% |
| 2025-08-27 | 51.75 | 53.49 | 49.65 | 49.99 | -5.30% | 5.77 | 6.17% |
| 2025-08-26 | 51.67 | 54.10 | 51.06 | 52.79 | +1.15% | 6.06 | 6.36% |
| 2025-08-25 | 54.55 | 54.55 | 51.00 | 52.19 | -4.24% | 8.55 | 9.07% |
| 2025-08-22 | 51.51 | 59.51 | 51.51 | 54.50 | +5.21% | 10.41 | 10.40% |
| 2025-08-21 | 52.29 | 53.45 | 51.00 | 51.80 | -0.97% | 2.87 | 3.04% |
| 2025-08-20 | 51.80 | 52.99 | 50.70 | 52.31 | +0.27% | 3.94 | 4.22% |