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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.42 | 32.64 | 30.37 | 32.17 | +3.93% | 1.15 | 7.80% |
| 2025-05-23 | 31.59 | 32.15 | 30.70 | 30.95 | -1.53% | 1.24 | 8.47% |
| 2025-05-22 | 32.14 | 33.62 | 31.38 | 31.43 | -7.45% | 1.67 | 11.05% |
| 2025-05-21 | 34.60 | 35.66 | 33.93 | 33.96 | -6.15% | 1.99 | 12.26% |
| 2025-05-20 | 32.86 | 36.19 | 31.50 | 36.19 | +8.24% | 2.86 | 17.99% |
| 2025-05-19 | 32.36 | 33.53 | 31.24 | 33.43 | -3.04% | 2.75 | 18.38% |
| 2025-05-16 | 30.55 | 36.95 | 30.03 | 34.48 | +11.76% | 3.16 | 20.25% |
| 2025-05-15 | 29.36 | 30.89 | 29.14 | 30.85 | +4.87% | 0.97 | 6.91% |
| 2025-05-14 | 29.59 | 29.82 | 29.00 | 29.42 | -0.83% | 0.43 | 3.16% |
| 2025-05-13 | 29.57 | 30.59 | 29.36 | 29.67 | +0.63% | 0.63 | 4.51% |
| 2025-05-12 | 29.67 | 29.71 | 29.08 | 29.48 | +0.57% | 0.44 | 3.21% |
| 2025-05-09 | 28.97 | 29.52 | 28.93 | 29.31 | +0.88% | 0.59 | 4.38% |
| 2025-05-08 | 29.34 | 29.34 | 28.51 | 29.06 | -1.00% | 0.68 | 5.03% |
| 2025-05-07 | 28.74 | 30.38 | 28.54 | 29.35 | +3.89% | 1.22 | 8.94% |
| 2025-05-06 | 27.95 | 28.48 | 27.85 | 28.26 | +0.38% | 0.70 | 5.37% |