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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 43.86 | 43.86 | 41.02 | 41.43 | -6.90% | 0.60 | 2.23% |
| 2026-03-20 | 45.54 | 46.31 | 44.00 | 44.50 | -2.09% | 0.36 | 1.27% |
| 2026-03-19 | 47.02 | 47.23 | 45.28 | 45.45 | -4.38% | 0.40 | 1.37% |
| 2026-03-18 | 46.78 | 47.60 | 46.46 | 47.53 | +2.06% | 0.30 | 1.01% |
| 2026-03-17 | 48.09 | 48.15 | 46.38 | 46.57 | -2.80% | 0.40 | 1.33% |
| 2026-03-16 | 48.65 | 48.65 | 47.16 | 47.91 | -1.30% | 0.40 | 1.34% |
| 2026-03-13 | 48.36 | 49.49 | 48.16 | 48.54 | +0.08% | 0.38 | 1.22% |
| 2026-03-12 | 48.50 | 49.20 | 48.12 | 48.50 | +0.19% | 0.45 | 1.47% |
| 2026-03-11 | 48.74 | 48.98 | 48.10 | 48.41 | +0.29% | 0.40 | 1.29% |
| 2026-03-10 | 47.30 | 48.35 | 47.30 | 48.27 | +3.54% | 0.46 | 1.53% |
| 2026-03-09 | 47.35 | 47.36 | 45.37 | 46.62 | -3.14% | 0.64 | 2.18% |
| 2026-03-06 | 46.60 | 48.13 | 46.60 | 48.13 | +2.60% | 0.39 | 1.29% |
| 2026-03-05 | 47.37 | 47.85 | 46.58 | 46.91 | +0.64% | 0.36 | 1.21% |
| 2026-03-04 | 46.86 | 47.86 | 46.17 | 46.61 | -0.53% | 0.64 | 2.16% |
| 2026-03-03 | 49.92 | 50.40 | 46.81 | 46.86 | -5.92% | 0.78 | 2.54% |
| 2026-03-02 | 49.65 | 51.10 | 49.63 | 49.81 | -1.56% | 0.70 | 2.21% |
| 2026-02-27 | 50.29 | 50.73 | 49.84 | 50.60 | -0.10% | 0.43 | 1.88% |
| 2026-02-26 | 50.11 | 50.78 | 49.46 | 50.65 | +1.28% | 0.56 | 2.46% |
| 2026-02-25 | 50.00 | 50.32 | 49.43 | 50.01 | +0.56% | 0.46 | 2.01% |
| 2026-02-24 | 48.38 | 49.88 | 48.13 | 49.73 | +3.54% | 0.88 | 3.90% |