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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.10 | 28.18 | 27.56 | 27.74 | 0.00% | 0.68 | 2.02% |
| 2026-04-21 | 27.19 | 27.87 | 26.78 | 27.74 | +1.31% | 0.87 | 2.64% |
| 2026-04-20 | 26.37 | 27.88 | 26.19 | 27.38 | +3.79% | 1.99 | 6.02% |
| 2026-04-17 | 25.96 | 26.48 | 25.60 | 26.38 | +1.85% | 0.57 | 1.80% |
| 2026-04-16 | 25.96 | 26.54 | 25.62 | 25.90 | -0.27% | 0.65 | 2.06% |
| 2026-04-15 | 26.71 | 27.23 | 25.30 | 25.97 | -3.64% | 1.42 | 4.47% |
| 2026-04-14 | 27.34 | 27.50 | 26.46 | 26.95 | +0.41% | 1.00 | 3.05% |
| 2026-04-13 | 26.95 | 27.00 | 26.11 | 26.84 | -0.92% | 0.66 | 2.06% |
| 2026-04-10 | 28.20 | 28.27 | 26.90 | 27.09 | -1.06% | 1.28 | 3.82% |
| 2026-04-09 | 27.40 | 29.44 | 27.08 | 27.38 | -0.18% | 2.51 | 7.32% |
| 2026-04-08 | 25.36 | 28.46 | 24.99 | 27.43 | +9.76% | 2.31 | 6.94% |
| 2026-04-07 | 25.24 | 25.24 | 24.56 | 24.99 | -0.52% | 0.31 | 1.01% |
| 2026-04-03 | 25.15 | 25.99 | 25.00 | 25.12 | -0.71% | 0.37 | 1.21% |
| 2026-04-02 | 25.92 | 25.99 | 25.05 | 25.30 | -2.65% | 0.27 | 0.87% |
| 2026-04-01 | 25.81 | 26.15 | 25.63 | 25.99 | +3.05% | 0.30 | 0.94% |
| 2026-03-31 | 26.01 | 26.28 | 25.13 | 25.22 | -3.59% | 0.33 | 1.05% |
| 2026-03-30 | 25.56 | 26.18 | 25.07 | 26.16 | +0.46% | 0.30 | 0.96% |
| 2026-03-27 | 25.87 | 26.48 | 25.85 | 26.04 | -0.50% | 0.24 | 0.75% |
| 2026-03-26 | 26.28 | 26.67 | 25.56 | 26.17 | +0.46% | 0.32 | 1.02% |
| 2026-03-25 | 26.22 | 26.55 | 25.85 | 26.05 | +2.24% | 0.36 | 1.14% |