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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.28 | 27.25 | 26.17 | 26.90 | +2.52% | 0.68 | 2.10% |
| 2026-02-13 | 25.65 | 27.16 | 25.65 | 26.24 | +1.74% | 0.77 | 2.40% |
| 2026-02-12 | 25.60 | 26.66 | 25.16 | 25.79 | +0.66% | 0.73 | 2.33% |
| 2026-02-11 | 26.34 | 26.42 | 25.54 | 25.62 | -2.25% | 0.63 | 1.99% |
| 2026-02-10 | 26.35 | 26.39 | 25.90 | 26.21 | -0.15% | 0.39 | 1.24% |
| 2026-02-09 | 26.11 | 26.78 | 25.65 | 26.25 | +2.42% | 0.73 | 2.29% |
| 2026-02-06 | 25.14 | 25.96 | 25.08 | 25.63 | +0.83% | 0.39 | 1.25% |
| 2026-02-05 | 26.57 | 26.57 | 25.38 | 25.42 | -4.08% | 0.50 | 1.61% |
| 2026-02-04 | 25.95 | 27.10 | 25.73 | 26.50 | +1.53% | 0.75 | 2.33% |
| 2026-02-03 | 25.20 | 26.28 | 25.20 | 26.10 | +3.74% | 0.69 | 2.19% |
| 2026-02-02 | 25.40 | 25.88 | 24.84 | 25.16 | -1.83% | 0.50 | 1.64% |
| 2026-01-30 | 24.77 | 25.83 | 24.77 | 25.63 | +1.30% | 0.38 | 1.23% |
| 2026-01-29 | 26.14 | 26.17 | 25.20 | 25.30 | -2.43% | 0.40 | 1.28% |
| 2026-01-28 | 26.36 | 26.64 | 25.73 | 25.93 | -1.67% | 0.42 | 1.33% |
| 2026-01-27 | 26.02 | 26.60 | 25.10 | 26.37 | +0.53% | 0.59 | 1.89% |
| 2026-01-26 | 28.27 | 28.27 | 25.71 | 26.23 | -6.22% | 1.02 | 3.17% |
| 2026-01-23 | 26.93 | 28.41 | 26.93 | 27.97 | +3.86% | 1.04 | 3.06% |
| 2026-01-22 | 26.36 | 27.25 | 25.89 | 26.93 | +2.40% | 0.73 | 2.26% |
| 2026-01-21 | 25.43 | 26.43 | 24.80 | 26.30 | +3.91% | 0.72 | 2.31% |
| 2026-01-20 | 25.75 | 25.83 | 24.87 | 25.31 | -1.25% | 0.67 | 2.18% |