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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 46.53 | 47.82 | 46.12 | 47.76 | +2.62% | 0.79 | 3.66% |
| 2025-12-16 | 47.02 | 47.29 | 45.95 | 46.54 | -1.36% | 0.44 | 2.07% |
| 2025-12-15 | 45.72 | 47.28 | 45.52 | 47.18 | +2.19% | 0.61 | 2.83% |
| 2025-12-12 | 46.30 | 46.66 | 45.60 | 46.17 | -0.30% | 0.53 | 2.50% |
| 2025-12-11 | 46.25 | 47.25 | 46.00 | 46.31 | +0.11% | 0.56 | 2.60% |
| 2025-12-10 | 46.01 | 46.58 | 45.24 | 46.26 | +0.94% | 0.44 | 2.12% |
| 2025-12-09 | 46.21 | 46.72 | 45.81 | 45.83 | -1.38% | 0.40 | 1.90% |
| 2025-12-08 | 46.27 | 46.95 | 45.60 | 46.47 | +0.45% | 0.49 | 2.31% |
| 2025-12-05 | 45.63 | 46.44 | 45.00 | 46.26 | +1.63% | 0.35 | 1.66% |
| 2025-12-04 | 46.16 | 46.61 | 45.20 | 45.52 | -1.85% | 0.42 | 1.99% |
| 2025-12-03 | 45.87 | 46.87 | 45.62 | 46.38 | +1.58% | 0.41 | 1.92% |
| 2025-12-02 | 46.20 | 46.20 | 45.50 | 45.66 | -0.57% | 0.31 | 1.49% |
| 2025-12-01 | 46.31 | 46.98 | 45.71 | 45.92 | -0.82% | 0.50 | 2.38% |
| 2025-11-28 | 45.31 | 46.78 | 45.10 | 46.30 | +1.25% | 0.59 | 2.80% |
| 2025-11-27 | 44.21 | 45.98 | 44.21 | 45.73 | +3.07% | 0.70 | 3.35% |
| 2025-11-26 | 43.79 | 45.45 | 43.64 | 44.37 | +1.67% | 0.59 | 2.89% |
| 2025-11-25 | 42.66 | 44.14 | 42.60 | 43.64 | +3.12% | 0.49 | 2.44% |
| 2025-11-24 | 41.98 | 42.58 | 41.49 | 42.32 | +1.46% | 0.42 | 2.16% |
| 2025-11-21 | 44.30 | 44.53 | 41.58 | 41.71 | -7.00% | 0.78 | 4.03% |
| 2025-11-20 | 44.39 | 45.58 | 44.33 | 44.85 | +1.01% | 0.80 | 3.87% |