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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.10 | 19.20 | 18.02 | 18.23 | -2.83% | 0.74 | 3.32% |
| 2025-06-24 | 18.07 | 19.19 | 18.05 | 18.76 | +3.88% | 0.42 | 1.85% |
| 2025-06-23 | 17.80 | 18.41 | 17.60 | 18.06 | +1.40% | 0.40 | 1.80% |
| 2025-06-20 | 18.11 | 18.24 | 17.66 | 17.81 | -0.89% | 0.31 | 1.43% |
| 2025-06-19 | 18.63 | 18.82 | 17.80 | 17.97 | -3.34% | 0.34 | 1.54% |
| 2025-06-18 | 19.10 | 19.17 | 18.51 | 18.59 | -2.87% | 0.42 | 1.83% |
| 2025-06-17 | 20.09 | 20.09 | 18.86 | 19.14 | -3.63% | 0.74 | 3.17% |
| 2025-06-16 | 19.80 | 20.37 | 19.71 | 19.86 | -0.50% | 0.35 | 1.44% |
| 2025-06-13 | 20.50 | 20.77 | 19.88 | 19.96 | -2.40% | 0.39 | 1.58% |
| 2025-06-12 | 20.95 | 20.95 | 20.07 | 20.45 | -2.06% | 0.48 | 1.93% |
| 2025-06-11 | 20.15 | 21.09 | 19.95 | 20.88 | +3.32% | 0.51 | 2.04% |
| 2025-06-10 | 20.57 | 20.92 | 20.01 | 20.21 | -1.75% | 0.49 | 1.98% |
| 2025-06-09 | 21.00 | 21.00 | 20.08 | 20.57 | -2.09% | 0.73 | 2.95% |
| 2025-06-06 | 21.17 | 21.46 | 20.60 | 21.01 | -1.59% | 0.50 | 1.95% |
| 2025-06-05 | 21.01 | 21.67 | 20.50 | 21.35 | +3.39% | 0.94 | 3.70% |
| 2025-06-04 | 20.63 | 21.20 | 20.00 | 20.65 | -0.05% | 1.03 | 4.10% |
| 2025-06-03 | 18.58 | 21.38 | 18.55 | 20.66 | +11.19% | 1.29 | 5.28% |
| 2025-05-30 | 18.60 | 19.08 | 18.31 | 18.58 | -1.12% | 0.27 | 1.21% |
| 2025-05-29 | 18.80 | 19.15 | 18.64 | 18.79 | -0.05% | 0.36 | 1.57% |
| 2025-05-28 | 19.30 | 19.72 | 18.46 | 18.80 | -2.69% | 0.61 | 2.63% |