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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 42.21 | 42.21 | 41.24 | 41.40 | -1.92% | 0.28 | 1.47% |
| 2025-10-21 | 41.67 | 42.23 | 41.00 | 42.21 | +2.63% | 0.45 | 2.33% |
| 2025-10-20 | 41.35 | 42.06 | 40.33 | 41.13 | +0.32% | 0.39 | 2.06% |
| 2025-10-17 | 41.36 | 42.00 | 40.91 | 41.00 | -1.25% | 0.35 | 1.82% |
| 2025-10-16 | 42.61 | 42.77 | 41.30 | 41.52 | -2.51% | 0.34 | 1.78% |
| 2025-10-15 | 42.48 | 42.82 | 41.15 | 42.59 | +2.43% | 0.44 | 2.28% |
| 2025-10-14 | 42.55 | 43.20 | 41.33 | 41.58 | -2.16% | 0.48 | 2.49% |
| 2025-10-13 | 41.04 | 42.97 | 39.91 | 42.50 | -1.23% | 0.50 | 2.60% |
| 2025-10-10 | 43.15 | 43.62 | 42.17 | 43.03 | -0.53% | 0.51 | 2.59% |
| 2025-10-09 | 42.24 | 44.58 | 42.20 | 43.26 | +3.00% | 0.85 | 4.30% |
| 2025-09-30 | 41.84 | 42.60 | 41.61 | 42.00 | +0.24% | 0.46 | 2.39% |
| 2025-09-29 | 41.29 | 42.00 | 40.80 | 41.90 | +1.11% | 0.38 | 1.99% |
| 2025-09-26 | 40.41 | 42.09 | 40.31 | 41.44 | +2.14% | 0.48 | 2.53% |
| 2025-09-25 | 41.31 | 41.75 | 40.47 | 40.57 | -2.03% | 0.40 | 2.13% |
| 2025-09-24 | 40.49 | 41.69 | 40.03 | 41.41 | +2.15% | 0.51 | 2.71% |
| 2025-09-23 | 41.45 | 41.45 | 39.30 | 40.54 | -1.86% | 0.66 | 3.60% |
| 2025-09-22 | 41.51 | 41.55 | 39.90 | 41.31 | -0.51% | 0.54 | 2.87% |
| 2025-09-19 | 41.89 | 42.50 | 41.14 | 41.52 | +0.34% | 0.52 | 2.69% |
| 2025-09-18 | 42.77 | 42.77 | 40.88 | 41.38 | -3.36% | 0.65 | 3.37% |
| 2025-09-17 | 43.00 | 43.65 | 42.60 | 42.82 | +0.54% | 0.55 | 2.80% |