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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.73 | 27.10 | 26.35 | 26.98 | +0.22% | 0.73 | 2.26% |
| 2025-08-19 | 26.22 | 26.93 | 25.88 | 26.92 | +1.28% | 1.09 | 3.37% |
| 2025-08-18 | 26.20 | 27.47 | 26.02 | 26.58 | -3.97% | 2.65 | 8.19% |
| 2025-08-15 | 23.11 | 27.98 | 23.11 | 27.68 | +18.70% | 2.39 | 7.53% |
| 2025-08-14 | 23.94 | 24.44 | 23.17 | 23.32 | -3.36% | 0.90 | 3.13% |
| 2025-08-13 | 23.80 | 24.20 | 23.53 | 24.13 | +0.54% | 1.01 | 3.49% |
| 2025-08-12 | 22.52 | 24.86 | 22.35 | 24.00 | +7.14% | 1.44 | 4.98% |
| 2025-08-11 | 22.00 | 22.54 | 21.72 | 22.40 | +1.82% | 0.51 | 1.90% |
| 2025-08-08 | 21.91 | 22.20 | 21.63 | 22.00 | 0.00% | 0.38 | 1.42% |
| 2025-08-07 | 22.44 | 22.71 | 21.67 | 22.00 | -1.96% | 0.78 | 2.90% |
| 2025-08-06 | 22.46 | 22.86 | 22.11 | 22.44 | -0.13% | 0.50 | 1.85% |
| 2025-08-05 | 22.31 | 22.76 | 22.15 | 22.47 | +2.65% | 0.66 | 2.44% |
| 2025-08-04 | 20.83 | 22.16 | 20.75 | 21.89 | +6.37% | 0.91 | 3.44% |
| 2025-08-01 | 20.40 | 20.67 | 20.24 | 20.58 | +1.38% | 0.31 | 1.24% |
| 2025-07-31 | 20.92 | 20.95 | 20.25 | 20.30 | -2.17% | 0.38 | 1.52% |
| 2025-07-30 | 21.09 | 21.09 | 20.58 | 20.75 | -1.19% | 0.32 | 1.26% |
| 2025-07-29 | 21.30 | 21.36 | 20.61 | 21.00 | -1.50% | 0.36 | 1.43% |
| 2025-07-28 | 21.28 | 21.47 | 20.82 | 21.32 | -0.23% | 0.42 | 1.65% |
| 2025-07-25 | 20.64 | 21.53 | 20.40 | 21.37 | +4.75% | 0.60 | 2.33% |
| 2025-07-24 | 20.80 | 21.11 | 20.31 | 20.40 | -2.63% | 0.40 | 1.59% |