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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 45.58 | 45.86 | 43.85 | 44.40 | -2.74% | 0.68 | 3.33% |
| 2025-11-18 | 46.19 | 46.19 | 45.17 | 45.65 | -0.76% | 0.46 | 2.19% |
| 2025-11-17 | 46.18 | 46.80 | 45.84 | 46.00 | -0.43% | 0.44 | 2.06% |
| 2025-11-14 | 46.59 | 46.83 | 46.13 | 46.20 | -0.99% | 0.50 | 2.34% |
| 2025-11-13 | 46.81 | 47.54 | 45.97 | 46.66 | -0.24% | 0.70 | 3.29% |
| 2025-11-12 | 45.66 | 47.30 | 45.32 | 46.77 | +2.43% | 0.95 | 4.47% |
| 2025-11-11 | 45.83 | 46.28 | 45.45 | 45.66 | +0.13% | 0.43 | 2.04% |
| 2025-11-10 | 45.87 | 46.17 | 45.41 | 45.60 | -0.55% | 0.43 | 2.07% |
| 2025-11-07 | 45.84 | 46.99 | 45.40 | 45.85 | 0.00% | 0.62 | 2.91% |
| 2025-11-06 | 45.57 | 46.60 | 45.14 | 45.85 | +1.10% | 0.62 | 2.94% |
| 2025-11-05 | 45.61 | 45.98 | 44.75 | 45.35 | +0.55% | 0.57 | 2.74% |
| 2025-11-04 | 46.16 | 46.31 | 44.86 | 45.10 | -2.59% | 0.67 | 3.22% |
| 2025-11-03 | 46.57 | 47.00 | 45.61 | 46.30 | -0.24% | 1.10 | 5.19% |
| 2025-10-31 | 46.11 | 47.58 | 45.89 | 46.41 | +0.04% | 0.93 | 4.33% |
| 2025-10-30 | 47.01 | 47.77 | 46.01 | 46.39 | -1.19% | 1.32 | 6.17% |
| 2025-10-29 | 49.58 | 50.00 | 46.54 | 46.95 | -5.29% | 1.67 | 7.61% |
| 2025-10-28 | 48.62 | 49.57 | 47.32 | 49.57 | +3.36% | 1.94 | 8.67% |
| 2025-10-27 | 47.60 | 48.88 | 46.02 | 47.96 | +10.94% | 3.03 | 13.86% |
| 2025-10-24 | 42.70 | 43.78 | 42.70 | 43.23 | +0.39% | 0.47 | 2.40% |
| 2025-10-23 | 41.34 | 43.35 | 40.87 | 43.06 | +4.01% | 0.64 | 3.29% |