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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.33 | 20.98 | 20.10 | 20.95 | +2.75% | 0.57 | 2.30% |
| 2025-07-22 | 19.98 | 20.45 | 19.72 | 20.39 | +2.62% | 0.38 | 1.57% |
| 2025-07-21 | 20.08 | 20.28 | 19.66 | 19.87 | -1.05% | 0.33 | 1.35% |
| 2025-07-18 | 20.22 | 20.29 | 19.80 | 20.08 | -0.15% | 0.37 | 1.51% |
| 2025-07-17 | 19.88 | 20.60 | 19.52 | 20.11 | +2.34% | 0.48 | 1.95% |
| 2025-07-16 | 19.99 | 20.10 | 19.42 | 19.65 | -0.51% | 0.35 | 1.46% |
| 2025-07-15 | 19.63 | 19.91 | 19.30 | 19.75 | 0.00% | 0.26 | 1.10% |
| 2025-07-14 | 19.25 | 19.86 | 19.14 | 19.75 | +2.60% | 0.34 | 1.41% |
| 2025-07-11 | 18.98 | 19.35 | 18.81 | 19.25 | +1.74% | 0.25 | 1.08% |
| 2025-07-10 | 18.93 | 19.10 | 18.72 | 18.92 | +0.27% | 0.19 | 0.84% |
| 2025-07-09 | 19.25 | 19.53 | 18.80 | 18.87 | -2.13% | 0.24 | 1.04% |
| 2025-07-08 | 19.22 | 19.75 | 19.15 | 19.28 | +0.78% | 0.42 | 1.80% |
| 2025-07-07 | 19.39 | 19.62 | 19.05 | 19.13 | -1.03% | 0.23 | 0.97% |
| 2025-07-04 | 19.62 | 19.75 | 19.26 | 19.33 | -1.18% | 0.29 | 1.22% |
| 2025-07-03 | 19.59 | 19.74 | 19.20 | 19.56 | +0.72% | 0.29 | 1.22% |
| 2025-07-02 | 19.44 | 19.59 | 19.09 | 19.42 | -0.10% | 0.45 | 1.90% |
| 2025-07-01 | 18.78 | 19.74 | 18.78 | 19.44 | +3.02% | 0.54 | 2.32% |
| 2025-06-30 | 18.20 | 18.87 | 18.06 | 18.87 | +4.08% | 0.46 | 2.04% |
| 2025-06-27 | 17.69 | 18.24 | 17.69 | 18.13 | +2.43% | 0.37 | 1.69% |
| 2025-06-26 | 18.41 | 18.48 | 17.62 | 17.70 | -2.91% | 0.40 | 1.81% |