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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.03 | 25.50 | 24.30 | 25.48 | +4.04% | 0.36 | 1.20% |
| 2026-03-23 | 25.65 | 25.99 | 24.40 | 24.49 | -5.81% | 0.53 | 1.76% |
| 2026-03-20 | 26.76 | 27.40 | 26.00 | 26.00 | -2.37% | 0.40 | 1.23% |
| 2026-03-19 | 27.95 | 27.95 | 26.60 | 26.63 | -5.43% | 0.51 | 1.55% |
| 2026-03-18 | 27.97 | 28.30 | 27.17 | 28.16 | +2.07% | 0.37 | 1.09% |
| 2026-03-17 | 27.79 | 28.40 | 27.22 | 27.59 | -1.11% | 0.40 | 1.20% |
| 2026-03-16 | 27.30 | 27.99 | 27.13 | 27.90 | +1.79% | 0.49 | 1.47% |
| 2026-03-13 | 27.95 | 28.20 | 27.31 | 27.41 | -1.93% | 0.46 | 1.37% |
| 2026-03-12 | 29.02 | 29.21 | 27.83 | 27.95 | -3.69% | 0.66 | 1.91% |
| 2026-03-11 | 29.80 | 30.14 | 28.85 | 29.02 | -2.16% | 0.81 | 2.28% |
| 2026-03-10 | 28.79 | 29.76 | 28.79 | 29.66 | +3.02% | 0.63 | 1.77% |
| 2026-03-09 | 28.83 | 29.47 | 27.97 | 28.79 | -0.96% | 0.83 | 2.38% |
| 2026-03-06 | 28.45 | 29.30 | 28.15 | 29.07 | +2.18% | 0.68 | 1.94% |
| 2026-03-05 | 28.45 | 28.63 | 27.90 | 28.45 | +1.57% | 0.62 | 1.81% |
| 2026-03-04 | 28.03 | 29.00 | 27.70 | 28.01 | -1.62% | 0.79 | 2.31% |
| 2026-03-03 | 29.16 | 29.16 | 27.91 | 28.47 | -1.32% | 1.08 | 3.12% |
| 2026-03-02 | 29.55 | 30.14 | 28.61 | 28.85 | -4.75% | 1.85 | 5.20% |
| 2026-02-27 | 27.17 | 30.79 | 26.90 | 30.29 | +11.07% | 2.64 | 7.47% |
| 2026-02-26 | 27.20 | 27.70 | 27.00 | 27.27 | -0.07% | 0.72 | 2.18% |
| 2026-02-25 | 27.01 | 27.88 | 26.68 | 27.29 | +1.45% | 0.61 | 1.83% |