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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.63 | 40.01 | 39.13 | 39.42 | -0.50% | 0.37 | 2.02% |
| 2025-08-18 | 39.88 | 40.58 | 39.42 | 39.62 | -0.40% | 0.46 | 2.50% |
| 2025-08-15 | 39.03 | 40.26 | 39.03 | 39.78 | +1.94% | 0.51 | 2.78% |
| 2025-08-14 | 40.32 | 40.32 | 39.02 | 39.03 | -3.09% | 0.53 | 2.92% |
| 2025-08-13 | 41.31 | 41.51 | 39.83 | 40.27 | -2.34% | 0.65 | 3.47% |
| 2025-08-12 | 41.26 | 41.70 | 40.87 | 41.24 | -0.05% | 0.44 | 2.32% |
| 2025-08-11 | 40.55 | 41.74 | 40.55 | 41.26 | +1.74% | 0.63 | 3.31% |
| 2025-08-08 | 40.24 | 41.02 | 39.32 | 40.55 | +0.12% | 0.68 | 3.66% |
| 2025-08-07 | 39.92 | 41.61 | 39.90 | 40.50 | +0.99% | 0.74 | 3.93% |
| 2025-08-06 | 40.19 | 40.25 | 39.58 | 40.10 | -0.30% | 0.38 | 2.04% |
| 2025-08-05 | 39.88 | 40.70 | 39.65 | 40.22 | +0.95% | 0.62 | 3.34% |
| 2025-08-04 | 39.01 | 39.88 | 38.51 | 39.84 | +1.94% | 0.48 | 2.63% |
| 2025-08-01 | 38.63 | 39.28 | 38.39 | 39.08 | +0.87% | 0.41 | 2.29% |
| 2025-07-31 | 39.61 | 39.92 | 38.38 | 38.75 | -2.72% | 0.64 | 3.57% |
| 2025-07-30 | 39.78 | 40.41 | 39.32 | 39.83 | -0.47% | 0.56 | 3.07% |
| 2025-07-29 | 42.03 | 42.85 | 39.29 | 40.02 | -2.88% | 1.25 | 6.68% |
| 2025-07-28 | 39.44 | 41.23 | 39.08 | 41.21 | +3.11% | 1.23 | 6.63% |
| 2025-07-25 | 37.06 | 42.31 | 36.93 | 39.96 | +7.70% | 2.02 | 10.88% |
| 2025-07-24 | 36.51 | 37.52 | 36.14 | 37.10 | +1.28% | 0.73 | 4.30% |
| 2025-07-23 | 36.54 | 37.23 | 36.11 | 36.64 | +0.27% | 0.53 | 3.13% |