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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.47 | 32.30 | 31.46 | 31.81 | +1.11% | 0.35 | 2.38% |
| 2025-06-23 | 30.90 | 31.74 | 30.75 | 31.46 | +1.44% | 0.40 | 2.74% |
| 2025-06-20 | 31.00 | 31.40 | 30.67 | 31.01 | +0.10% | 0.30 | 2.07% |
| 2025-06-19 | 32.25 | 32.35 | 30.76 | 30.98 | -3.68% | 0.41 | 2.86% |
| 2025-06-18 | 32.24 | 32.53 | 31.79 | 32.17 | -0.22% | 0.40 | 2.71% |
| 2025-06-17 | 33.07 | 33.48 | 32.14 | 32.24 | -2.82% | 0.61 | 4.05% |
| 2025-06-16 | 33.07 | 33.53 | 32.85 | 33.17 | -0.54% | 0.44 | 2.90% |
| 2025-06-13 | 34.66 | 34.84 | 33.05 | 33.35 | -4.39% | 0.70 | 4.53% |
| 2025-06-12 | 33.70 | 35.39 | 33.61 | 34.88 | +3.03% | 0.89 | 5.57% |
| 2025-06-11 | 33.95 | 34.19 | 33.22 | 33.86 | -0.38% | 0.61 | 3.93% |
| 2025-06-10 | 33.27 | 34.64 | 33.21 | 33.99 | +2.15% | 1.22 | 7.80% |
| 2025-06-09 | 33.05 | 34.00 | 32.80 | 33.27 | +0.42% | 0.64 | 4.15% |
| 2025-06-06 | 32.65 | 33.93 | 32.08 | 33.13 | +1.28% | 0.61 | 3.99% |
| 2025-06-05 | 33.36 | 33.54 | 32.65 | 32.71 | -2.43% | 0.58 | 3.84% |
| 2025-06-04 | 32.88 | 33.55 | 32.82 | 33.53 | +1.05% | 0.70 | 4.58% |
| 2025-06-03 | 31.63 | 34.03 | 31.22 | 33.18 | +4.91% | 1.41 | 9.20% |
| 2025-05-30 | 31.74 | 31.99 | 31.23 | 31.63 | -0.47% | 0.48 | 3.28% |
| 2025-05-29 | 32.17 | 32.45 | 31.56 | 31.78 | -1.81% | 0.72 | 4.88% |
| 2025-05-28 | 32.23 | 33.21 | 31.41 | 32.36 | +1.16% | 0.95 | 6.31% |
| 2025-05-27 | 32.18 | 32.84 | 31.87 | 31.99 | -0.55% | 0.80 | 5.34% |