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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 49.20 | 49.28 | 47.97 | 48.03 | -1.94% | 0.67 | 3.01% |
| 2026-02-12 | 49.64 | 49.85 | 48.86 | 48.98 | -1.33% | 0.46 | 2.01% |
| 2026-02-11 | 49.31 | 50.10 | 49.05 | 49.64 | +0.69% | 0.36 | 1.59% |
| 2026-02-10 | 49.94 | 50.18 | 49.16 | 49.30 | -1.24% | 0.41 | 1.81% |
| 2026-02-09 | 50.01 | 50.33 | 49.57 | 49.92 | +0.62% | 0.48 | 2.08% |
| 2026-02-06 | 49.15 | 50.69 | 48.60 | 49.61 | +0.75% | 0.85 | 3.70% |
| 2026-02-05 | 49.24 | 50.50 | 49.23 | 49.24 | -0.51% | 0.54 | 2.39% |
| 2026-02-04 | 49.57 | 49.93 | 49.03 | 49.49 | -0.42% | 0.58 | 2.56% |
| 2026-02-03 | 49.71 | 50.10 | 49.11 | 49.70 | +0.75% | 0.77 | 3.40% |
| 2026-02-02 | 52.23 | 52.29 | 49.29 | 49.33 | -4.60% | 1.08 | 4.69% |
| 2026-01-30 | 50.25 | 52.15 | 50.15 | 51.71 | +2.80% | 0.92 | 3.93% |
| 2026-01-29 | 51.90 | 52.69 | 50.06 | 50.30 | -3.92% | 1.06 | 4.52% |
| 2026-01-28 | 53.79 | 54.15 | 52.17 | 52.35 | -3.48% | 1.25 | 5.17% |
| 2026-01-27 | 53.23 | 54.39 | 51.22 | 54.24 | -3.14% | 1.92 | 7.89% |
| 2026-01-26 | 56.33 | 57.60 | 55.60 | 56.00 | -0.02% | 1.46 | 5.67% |
| 2026-01-23 | 57.60 | 57.90 | 55.30 | 56.01 | -2.47% | 1.56 | 6.06% |
| 2026-01-22 | 61.99 | 62.00 | 56.60 | 57.43 | -8.16% | 2.81 | 10.49% |
| 2026-01-21 | 55.90 | 63.52 | 55.04 | 62.53 | +10.91% | 3.10 | 11.09% |
| 2026-01-20 | 53.63 | 56.38 | 52.61 | 56.38 | +5.07% | 1.42 | 5.63% |
| 2026-01-19 | 52.46 | 54.31 | 51.76 | 53.66 | +2.56% | 0.81 | 3.29% |