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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.22 | 24.62 | 23.73 | 23.80 | -1.37% | 0.54 | 1.85% |
| 2025-11-19 | 25.89 | 26.08 | 23.83 | 24.13 | -6.83% | 1.15 | 3.85% |
| 2025-11-18 | 26.60 | 27.07 | 25.71 | 25.90 | -3.11% | 0.57 | 1.80% |
| 2025-11-17 | 26.42 | 27.27 | 25.50 | 26.73 | +0.07% | 0.78 | 2.43% |
| 2025-11-14 | 26.17 | 26.96 | 26.17 | 26.71 | +0.60% | 0.54 | 1.66% |
| 2025-11-13 | 26.42 | 26.89 | 25.66 | 26.55 | +0.49% | 0.79 | 2.48% |
| 2025-11-12 | 26.35 | 27.39 | 25.62 | 26.42 | -0.71% | 1.00 | 3.10% |
| 2025-11-11 | 25.37 | 27.78 | 25.00 | 26.61 | +5.34% | 1.40 | 4.36% |
| 2025-11-10 | 24.33 | 25.78 | 24.32 | 25.26 | +2.64% | 0.84 | 2.74% |
| 2025-11-07 | 24.69 | 24.79 | 24.00 | 24.61 | -0.77% | 0.53 | 1.80% |
| 2025-11-06 | 23.35 | 24.95 | 23.35 | 24.80 | +5.89% | 0.98 | 3.29% |
| 2025-11-05 | 22.75 | 23.97 | 22.65 | 23.42 | +1.74% | 0.45 | 1.59% |
| 2025-11-04 | 22.89 | 23.39 | 22.65 | 23.02 | +1.05% | 0.33 | 1.20% |
| 2025-11-03 | 23.20 | 23.27 | 22.60 | 22.78 | -1.81% | 0.38 | 1.39% |
| 2025-10-31 | 22.93 | 23.44 | 22.93 | 23.20 | +1.18% | 0.24 | 0.84% |
| 2025-10-30 | 23.58 | 23.58 | 22.91 | 22.93 | -2.76% | 0.36 | 1.29% |
| 2025-10-29 | 23.61 | 23.99 | 23.22 | 23.58 | +0.34% | 0.31 | 1.10% |
| 2025-10-28 | 23.78 | 23.85 | 23.39 | 23.50 | -1.26% | 0.37 | 1.30% |
| 2025-10-27 | 24.00 | 24.29 | 23.54 | 23.80 | +1.15% | 0.41 | 1.40% |
| 2025-10-24 | 23.52 | 24.18 | 23.00 | 23.53 | +2.04% | 0.62 | 2.14% |