聚石化学 sh.688669
38.78
+5.07%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 40.11 | 40.11 | 36.50 | 38.78 | +5.07% | 2.50 | 5.44% |
| 2026-05-22 | 35.15 | 38.29 | 34.78 | 36.91 | +5.13% | 2.10 | 4.67% |
| 2026-05-21 | 35.83 | 37.50 | 34.59 | 35.11 | -2.01% | 2.02 | 4.60% |
| 2026-05-20 | 35.67 | 36.26 | 34.99 | 35.83 | +0.25% | 0.83 | 1.93% |
| 2026-05-19 | 34.00 | 36.28 | 34.00 | 35.74 | +3.41% | 1.65 | 3.86% |
| 2026-05-18 | 35.00 | 36.00 | 34.50 | 34.56 | -3.00% | 1.72 | 4.04% |
| 2026-05-15 | 35.29 | 36.13 | 34.36 | 35.63 | +0.96% | 1.90 | 4.43% |
| 2026-05-14 | 35.97 | 36.61 | 34.92 | 35.29 | -2.00% | 1.25 | 2.90% |
| 2026-05-13 | 36.48 | 36.48 | 35.32 | 36.01 | -1.21% | 1.46 | 3.37% |
| 2026-05-12 | 36.03 | 36.88 | 35.26 | 36.45 | +0.19% | 1.63 | 3.72% |
| 2026-05-11 | 35.96 | 37.07 | 35.40 | 36.38 | +1.11% | 1.65 | 3.76% |
| 2026-05-08 | 36.06 | 36.63 | 35.32 | 35.98 | +1.78% | 2.05 | 4.71% |
| 2026-05-07 | 34.35 | 35.79 | 33.72 | 35.35 | +3.60% | 2.83 | 6.71% |
| 2026-05-06 | 33.26 | 34.35 | 32.36 | 34.12 | +4.98% | 2.15 | 5.24% |
| 2026-04-30 | 31.35 | 33.04 | 31.04 | 32.50 | +3.93% | 2.56 | 6.51% |
| 2026-04-29 | 28.50 | 31.55 | 28.41 | 31.27 | +10.26% | 3.43 | 9.18% |
| 2026-04-28 | 26.20 | 29.57 | 25.80 | 28.36 | +6.82% | 3.27 | 9.60% |
| 2026-04-27 | 27.52 | 27.68 | 26.49 | 26.55 | -3.56% | 0.52 | 1.58% |
| 2026-04-24 | 27.30 | 27.78 | 27.00 | 27.53 | +0.25% | 0.47 | 1.40% |
| 2026-04-23 | 27.77 | 27.89 | 26.76 | 27.46 | -1.01% | 0.65 | 1.97% |