聚胶股份 sz.301283
30.59
+1.29%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.80 | 30.80 | 30.00 | 30.59 | +1.29% | 0.50 | 1.80% |
| 2026-05-21 | 32.60 | 32.60 | 30.10 | 30.20 | -7.65% | 1.14 | 3.98% |
| 2026-05-20 | 48.65 | 49.35 | 47.28 | 48.75 | +0.12% | 1.33 | 4.32% |
| 2026-05-19 | 49.15 | 49.40 | 47.96 | 48.69 | -1.10% | 0.61 | 2.00% |
| 2026-05-18 | 49.20 | 49.70 | 47.75 | 49.23 | +0.37% | 0.93 | 3.01% |
| 2026-05-15 | 48.65 | 49.58 | 48.50 | 49.05 | +1.15% | 0.99 | 3.20% |
| 2026-05-14 | 48.26 | 48.83 | 47.70 | 48.49 | +0.39% | 0.62 | 2.03% |
| 2026-05-13 | 48.30 | 48.37 | 47.84 | 48.30 | +0.60% | 0.42 | 1.37% |
| 2026-05-12 | 49.11 | 49.16 | 47.77 | 48.01 | -2.40% | 0.77 | 2.53% |
| 2026-05-11 | 49.28 | 49.58 | 48.41 | 49.19 | +0.18% | 0.97 | 3.13% |
| 2026-05-08 | 48.54 | 49.22 | 48.13 | 49.10 | +1.07% | 0.62 | 2.02% |
| 2026-05-07 | 48.21 | 48.59 | 47.86 | 48.58 | +0.77% | 0.66 | 2.15% |
| 2026-05-06 | 48.51 | 48.91 | 48.02 | 48.21 | +0.10% | 0.91 | 2.97% |
| 2026-04-30 | 48.15 | 48.26 | 47.36 | 48.16 | +0.23% | 0.47 | 1.55% |
| 2026-04-29 | 47.55 | 48.18 | 46.34 | 48.05 | -1.25% | 0.97 | 3.23% |
| 2026-04-28 | 48.92 | 49.16 | 48.21 | 48.66 | -0.53% | 0.54 | 1.75% |
| 2026-04-27 | 48.55 | 49.15 | 48.07 | 48.92 | +0.97% | 0.58 | 1.88% |
| 2026-04-24 | 48.88 | 49.35 | 47.82 | 48.45 | -0.96% | 0.53 | 1.72% |
| 2026-04-23 | 49.66 | 49.80 | 48.70 | 48.92 | -1.83% | 0.70 | 2.25% |
| 2026-04-22 | 49.83 | 49.95 | 48.93 | 49.83 | 0.00% | 0.70 | 2.23% |