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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.64 | 37.08 | 36.07 | 36.54 | -0.33% | 0.72 | 4.27% |
| 2025-07-21 | 36.84 | 37.07 | 36.14 | 36.66 | -0.89% | 0.57 | 3.36% |
| 2025-07-18 | 36.84 | 37.06 | 36.25 | 36.98 | +0.19% | 0.48 | 2.85% |
| 2025-07-17 | 37.33 | 37.81 | 36.56 | 36.91 | -1.59% | 0.78 | 4.59% |
| 2025-07-16 | 36.28 | 37.58 | 36.04 | 37.51 | +1.59% | 1.51 | 8.85% |
| 2025-07-15 | 34.69 | 37.02 | 34.27 | 36.92 | +7.82% | 1.66 | 10.04% |
| 2025-07-14 | 33.75 | 34.42 | 33.51 | 34.25 | +1.47% | 0.41 | 2.61% |
| 2025-07-11 | 33.93 | 33.95 | 33.45 | 33.75 | -0.82% | 0.42 | 2.67% |
| 2025-07-10 | 34.18 | 34.82 | 33.56 | 34.03 | -0.78% | 0.56 | 3.58% |
| 2025-07-09 | 34.26 | 35.17 | 34.06 | 34.30 | +1.06% | 0.88 | 5.53% |
| 2025-07-08 | 33.85 | 34.06 | 32.85 | 33.94 | +0.06% | 0.58 | 3.73% |
| 2025-07-07 | 33.58 | 35.14 | 33.58 | 33.92 | +1.10% | 0.67 | 4.22% |
| 2025-07-04 | 33.90 | 34.15 | 33.45 | 33.55 | -1.66% | 0.34 | 2.18% |
| 2025-07-03 | 34.01 | 34.20 | 33.26 | 34.12 | +0.62% | 0.47 | 3.02% |
| 2025-07-02 | 34.65 | 35.27 | 33.68 | 33.91 | -2.32% | 0.46 | 2.91% |
| 2025-07-01 | 35.32 | 35.57 | 34.34 | 34.71 | -1.91% | 0.94 | 5.89% |
| 2025-06-30 | 33.18 | 36.00 | 33.18 | 35.39 | +7.73% | 1.49 | 9.29% |
| 2025-06-27 | 31.02 | 33.74 | 31.02 | 32.85 | +5.91% | 1.06 | 7.04% |
| 2025-06-26 | 31.46 | 31.64 | 30.96 | 31.02 | -1.05% | 0.32 | 2.21% |
| 2025-06-25 | 32.01 | 32.01 | 31.02 | 31.35 | -1.44% | 0.39 | 2.71% |