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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 49.59 | 50.10 | 49.24 | 49.83 | +0.06% | 0.61 | 1.94% |
| 2026-04-20 | 49.06 | 50.43 | 48.94 | 49.80 | +1.84% | 1.01 | 3.22% |
| 2026-04-17 | 49.98 | 50.43 | 48.41 | 48.90 | -2.00% | 1.31 | 4.23% |
| 2026-04-16 | 47.71 | 50.69 | 47.15 | 49.90 | +8.10% | 1.72 | 5.56% |
| 2026-04-15 | 45.96 | 46.90 | 45.84 | 46.16 | +0.76% | 0.46 | 1.58% |
| 2026-04-14 | 46.17 | 46.18 | 45.35 | 45.81 | +0.04% | 0.29 | 1.00% |
| 2026-04-13 | 45.85 | 46.28 | 45.26 | 45.79 | -0.30% | 0.34 | 1.19% |
| 2026-04-10 | 46.43 | 46.55 | 45.76 | 45.93 | +0.20% | 0.38 | 1.30% |
| 2026-04-09 | 46.69 | 46.69 | 45.52 | 45.84 | -2.30% | 0.46 | 1.58% |
| 2026-04-08 | 45.69 | 46.93 | 45.66 | 46.92 | +4.01% | 0.54 | 1.84% |
| 2026-04-07 | 44.04 | 45.57 | 44.04 | 45.11 | +2.48% | 0.40 | 1.42% |
| 2026-04-03 | 44.87 | 44.87 | 43.75 | 44.02 | -1.85% | 0.28 | 1.01% |
| 2026-04-02 | 45.46 | 45.97 | 44.16 | 44.85 | -1.43% | 0.33 | 1.17% |
| 2026-04-01 | 44.89 | 45.64 | 44.63 | 45.50 | +2.76% | 0.40 | 1.41% |
| 2026-03-31 | 44.66 | 45.50 | 44.17 | 44.28 | -1.67% | 0.33 | 1.17% |
| 2026-03-30 | 44.27 | 45.05 | 43.85 | 45.03 | +0.51% | 0.32 | 1.14% |
| 2026-03-27 | 43.17 | 45.06 | 43.17 | 44.80 | +1.93% | 0.32 | 1.14% |
| 2026-03-26 | 43.90 | 45.13 | 43.71 | 43.95 | 0.00% | 0.41 | 1.47% |
| 2026-03-25 | 43.64 | 44.46 | 43.40 | 43.95 | +1.27% | 0.38 | 1.37% |
| 2026-03-24 | 42.41 | 43.58 | 41.60 | 43.40 | +4.75% | 0.41 | 1.53% |