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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 50.73 | 52.90 | 50.59 | 52.32 | +3.03% | 0.90 | 3.79% |
| 2026-01-15 | 48.98 | 50.88 | 48.81 | 50.78 | +3.09% | 0.65 | 2.81% |
| 2026-01-14 | 49.90 | 50.00 | 48.66 | 49.26 | -0.59% | 0.67 | 2.94% |
| 2026-01-13 | 50.89 | 51.05 | 49.51 | 49.55 | -2.52% | 0.75 | 3.24% |
| 2026-01-12 | 50.84 | 52.10 | 50.27 | 50.83 | -0.59% | 0.89 | 3.82% |
| 2026-01-09 | 49.64 | 51.13 | 49.12 | 51.13 | +3.29% | 1.07 | 4.66% |
| 2026-01-08 | 49.60 | 50.27 | 49.10 | 49.50 | -0.18% | 0.55 | 2.41% |
| 2026-01-07 | 48.64 | 50.22 | 48.40 | 49.59 | +2.29% | 0.70 | 3.11% |
| 2026-01-06 | 48.94 | 48.98 | 48.20 | 48.48 | -0.39% | 0.72 | 3.22% |
| 2026-01-05 | 48.25 | 49.30 | 47.30 | 48.67 | +1.86% | 0.72 | 3.25% |
| 2025-12-31 | 46.91 | 48.13 | 46.91 | 47.78 | +1.72% | 0.48 | 2.22% |
| 2025-12-30 | 46.75 | 48.08 | 46.12 | 46.97 | +0.58% | 0.53 | 2.44% |
| 2025-12-29 | 46.95 | 47.08 | 46.05 | 46.70 | -0.60% | 0.55 | 2.57% |
| 2025-12-26 | 48.50 | 48.97 | 46.82 | 46.98 | -3.17% | 0.88 | 4.00% |
| 2025-12-25 | 47.10 | 49.47 | 46.76 | 48.52 | +3.56% | 1.41 | 6.37% |
| 2025-12-24 | 46.62 | 47.09 | 46.00 | 46.85 | +0.49% | 0.55 | 2.58% |
| 2025-12-23 | 46.35 | 47.11 | 46.23 | 46.62 | 0.00% | 0.41 | 1.91% |
| 2025-12-22 | 47.00 | 47.12 | 46.31 | 46.62 | 0.00% | 0.43 | 2.01% |
| 2025-12-19 | 45.95 | 46.85 | 45.78 | 46.62 | +1.66% | 0.53 | 2.48% |
| 2025-12-18 | 47.42 | 47.56 | 45.51 | 45.86 | -3.98% | 1.09 | 5.11% |