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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.85 | 24.52 | 23.76 | 23.85 | -0.38% | 0.34 | 1.17% |
| 2025-09-16 | 23.79 | 24.10 | 23.31 | 23.94 | +0.29% | 0.36 | 1.24% |
| 2025-09-15 | 24.17 | 24.70 | 23.19 | 23.87 | -2.93% | 0.64 | 2.23% |
| 2025-09-12 | 25.30 | 25.52 | 24.20 | 24.59 | -2.81% | 0.48 | 1.60% |
| 2025-09-11 | 25.12 | 25.35 | 24.70 | 25.30 | +0.72% | 0.35 | 1.14% |
| 2025-09-10 | 24.88 | 25.39 | 24.80 | 25.12 | +0.96% | 0.52 | 1.72% |
| 2025-09-09 | 25.25 | 25.38 | 24.33 | 24.88 | -1.47% | 0.54 | 1.80% |
| 2025-09-08 | 24.08 | 25.54 | 24.00 | 25.25 | +5.34% | 0.93 | 3.08% |
| 2025-09-05 | 22.69 | 24.10 | 22.64 | 23.97 | +5.73% | 0.67 | 2.34% |
| 2025-09-04 | 22.21 | 23.25 | 22.13 | 22.67 | +2.39% | 0.64 | 2.34% |
| 2025-09-03 | 22.82 | 23.14 | 22.08 | 22.14 | -2.60% | 0.37 | 1.34% |
| 2025-09-02 | 23.68 | 23.74 | 22.34 | 22.73 | -3.36% | 0.66 | 2.41% |
| 2025-09-01 | 24.09 | 24.25 | 23.38 | 23.52 | -1.96% | 0.57 | 1.97% |
| 2025-08-29 | 23.81 | 24.40 | 23.67 | 23.99 | +1.87% | 0.50 | 1.71% |
| 2025-08-28 | 23.80 | 24.58 | 23.01 | 23.55 | -1.26% | 0.74 | 2.58% |
| 2025-08-27 | 25.18 | 25.27 | 23.81 | 23.85 | -4.90% | 0.95 | 3.21% |
| 2025-08-26 | 24.60 | 26.30 | 24.60 | 25.08 | -4.64% | 0.90 | 2.96% |
| 2025-08-25 | 26.51 | 26.92 | 25.95 | 26.30 | -0.60% | 0.87 | 2.72% |
| 2025-08-22 | 25.73 | 27.36 | 25.73 | 26.46 | +3.00% | 1.04 | 3.24% |
| 2025-08-21 | 26.99 | 27.45 | 25.22 | 25.69 | -4.78% | 1.32 | 4.21% |