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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.97 | 26.30 | 25.31 | 25.63 | -0.66% | 0.40 | 1.29% |
| 2026-01-16 | 25.66 | 26.60 | 25.25 | 25.80 | +0.55% | 0.39 | 1.26% |
| 2026-01-15 | 25.13 | 26.06 | 25.00 | 25.66 | +0.51% | 0.54 | 1.74% |
| 2026-01-14 | 26.47 | 26.56 | 25.25 | 25.53 | -3.08% | 0.95 | 3.03% |
| 2026-01-13 | 27.48 | 28.05 | 26.32 | 26.34 | -4.22% | 1.14 | 3.46% |
| 2026-01-12 | 27.77 | 28.42 | 26.02 | 27.50 | +0.40% | 1.95 | 5.89% |
| 2026-01-09 | 26.76 | 27.49 | 26.35 | 27.39 | +2.62% | 1.03 | 3.14% |
| 2026-01-08 | 24.97 | 27.44 | 24.73 | 26.69 | +6.85% | 1.17 | 3.67% |
| 2026-01-07 | 23.39 | 25.39 | 23.37 | 24.98 | +6.62% | 0.72 | 2.40% |
| 2026-01-06 | 23.00 | 23.48 | 22.81 | 23.43 | +1.87% | 0.41 | 1.45% |
| 2026-01-05 | 23.22 | 23.65 | 22.93 | 23.00 | -1.03% | 0.44 | 1.55% |
| 2025-12-31 | 23.00 | 23.35 | 22.67 | 23.24 | +0.96% | 0.33 | 1.18% |
| 2025-12-30 | 22.20 | 23.34 | 22.20 | 23.02 | +2.40% | 0.49 | 1.77% |
| 2025-12-29 | 22.22 | 22.66 | 21.81 | 22.48 | +1.17% | 0.35 | 1.28% |
| 2025-12-26 | 22.00 | 22.33 | 21.74 | 22.22 | +0.77% | 0.33 | 1.23% |
| 2025-12-25 | 21.82 | 22.07 | 21.44 | 22.05 | +1.05% | 0.25 | 0.93% |
| 2025-12-24 | 21.48 | 21.90 | 21.21 | 21.82 | +1.58% | 0.30 | 1.13% |
| 2025-12-23 | 21.23 | 21.64 | 21.10 | 21.48 | +1.18% | 0.26 | 0.99% |
| 2025-12-22 | 21.30 | 21.80 | 21.12 | 21.23 | -1.12% | 0.27 | 1.03% |
| 2025-12-19 | 21.23 | 21.76 | 21.00 | 21.47 | +1.51% | 0.33 | 1.27% |