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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.62 | 23.33 | 22.10 | 23.06 | +1.54% | 0.48 | 1.73% |
| 2025-10-22 | 22.65 | 23.19 | 22.46 | 22.71 | -0.39% | 0.23 | 0.84% |
| 2025-10-21 | 22.15 | 22.96 | 22.15 | 22.80 | +2.01% | 0.38 | 1.39% |
| 2025-10-20 | 22.10 | 22.77 | 22.10 | 22.35 | +1.31% | 0.37 | 1.35% |
| 2025-10-17 | 22.68 | 22.79 | 21.41 | 22.06 | -2.48% | 0.54 | 2.05% |
| 2025-10-16 | 22.65 | 23.30 | 22.37 | 22.62 | -0.26% | 0.38 | 1.37% |
| 2025-10-15 | 22.55 | 22.89 | 22.05 | 22.68 | +0.89% | 0.39 | 1.41% |
| 2025-10-14 | 23.33 | 24.32 | 22.43 | 22.48 | -4.05% | 0.42 | 1.49% |
| 2025-10-13 | 22.60 | 23.92 | 21.74 | 23.43 | +2.81% | 0.70 | 2.50% |
| 2025-10-10 | 22.49 | 23.40 | 22.21 | 22.79 | +1.38% | 0.51 | 1.83% |
| 2025-10-09 | 22.67 | 23.42 | 22.35 | 22.48 | -1.19% | 0.45 | 1.64% |
| 2025-09-30 | 22.88 | 23.29 | 22.70 | 22.75 | -0.66% | 0.36 | 1.30% |
| 2025-09-29 | 22.66 | 23.13 | 22.46 | 22.90 | +0.53% | 0.36 | 1.31% |
| 2025-09-26 | 23.30 | 23.45 | 22.72 | 22.78 | -1.00% | 0.31 | 1.09% |
| 2025-09-25 | 23.42 | 23.61 | 22.77 | 23.01 | -1.67% | 0.59 | 2.09% |
| 2025-09-24 | 23.76 | 24.23 | 22.62 | 23.40 | +2.18% | 0.59 | 2.08% |
| 2025-09-23 | 23.76 | 24.14 | 22.09 | 22.90 | -4.14% | 0.69 | 2.48% |
| 2025-09-22 | 23.29 | 23.90 | 23.01 | 23.89 | +3.02% | 0.45 | 1.58% |
| 2025-09-19 | 23.47 | 23.73 | 22.91 | 23.19 | -1.45% | 0.39 | 1.39% |
| 2025-09-18 | 23.90 | 24.14 | 23.35 | 23.53 | -1.34% | 0.39 | 1.36% |