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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.62 | 20.15 | 19.09 | 19.32 | -2.03% | 0.84 | 3.53% |
| 2025-05-26 | 18.71 | 19.72 | 18.71 | 19.72 | +4.73% | 0.61 | 2.61% |
| 2025-05-23 | 18.37 | 19.33 | 18.08 | 18.83 | +2.78% | 0.56 | 2.47% |
| 2025-05-22 | 19.00 | 19.37 | 18.29 | 18.32 | -4.98% | 0.59 | 2.60% |
| 2025-05-21 | 18.61 | 19.73 | 18.51 | 19.28 | +3.60% | 1.05 | 4.49% |
| 2025-05-20 | 18.35 | 18.70 | 17.99 | 18.61 | +0.59% | 0.44 | 1.97% |
| 2025-05-19 | 18.56 | 18.61 | 17.88 | 18.50 | -0.32% | 0.50 | 2.27% |
| 2025-05-16 | 18.29 | 18.88 | 18.16 | 18.56 | +1.14% | 0.34 | 1.53% |
| 2025-05-15 | 18.61 | 18.79 | 18.10 | 18.35 | -2.81% | 0.57 | 2.56% |
| 2025-05-14 | 18.30 | 19.20 | 18.25 | 18.88 | +4.19% | 0.77 | 3.41% |
| 2025-05-13 | 17.71 | 18.30 | 17.55 | 18.12 | +3.54% | 0.66 | 3.00% |
| 2025-05-12 | 17.02 | 17.73 | 17.02 | 17.50 | +2.82% | 0.44 | 2.07% |
| 2025-05-09 | 16.87 | 17.33 | 16.66 | 17.02 | +0.89% | 0.35 | 1.70% |
| 2025-05-08 | 16.89 | 17.02 | 16.75 | 16.87 | +0.18% | 0.27 | 1.33% |
| 2025-05-07 | 16.97 | 17.31 | 16.57 | 16.84 | -0.24% | 0.37 | 1.80% |
| 2025-05-06 | 16.31 | 16.98 | 16.28 | 16.88 | +3.43% | 0.30 | 1.48% |