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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 43.26 | 43.39 | 42.00 | 42.59 | -1.57% | 0.64 | 3.26% |
| 2025-09-15 | 44.46 | 44.50 | 42.88 | 43.27 | -2.76% | 0.77 | 3.86% |
| 2025-09-12 | 44.64 | 45.20 | 44.00 | 44.50 | +0.09% | 0.54 | 2.62% |
| 2025-09-11 | 43.52 | 44.77 | 42.82 | 44.46 | +1.51% | 0.50 | 2.50% |
| 2025-09-10 | 44.44 | 45.04 | 43.20 | 43.80 | -1.84% | 0.69 | 3.43% |
| 2025-09-09 | 45.41 | 45.65 | 44.11 | 44.62 | -2.78% | 0.64 | 3.10% |
| 2025-09-08 | 45.48 | 46.46 | 44.18 | 45.89 | +0.92% | 1.01 | 4.82% |
| 2025-09-05 | 42.77 | 45.57 | 42.07 | 45.48 | +8.25% | 1.00 | 4.92% |
| 2025-09-04 | 42.40 | 43.18 | 41.24 | 42.01 | -0.19% | 0.54 | 2.79% |
| 2025-09-03 | 43.51 | 43.79 | 41.71 | 42.09 | -3.14% | 0.45 | 2.30% |
| 2025-09-02 | 44.77 | 45.49 | 42.89 | 43.46 | -2.96% | 0.86 | 4.30% |
| 2025-09-01 | 45.02 | 46.79 | 44.50 | 44.78 | -1.53% | 1.06 | 5.03% |
| 2025-08-29 | 43.38 | 45.58 | 43.06 | 45.48 | +5.04% | 1.15 | 5.59% |
| 2025-08-28 | 43.90 | 44.93 | 41.41 | 43.30 | +0.72% | 1.02 | 5.10% |
| 2025-08-27 | 44.20 | 45.35 | 42.88 | 42.99 | -2.75% | 1.18 | 5.78% |
| 2025-08-26 | 43.32 | 46.24 | 43.32 | 44.20 | +4.50% | 1.71 | 8.26% |
| 2025-08-25 | 41.70 | 43.78 | 41.29 | 42.30 | +2.39% | 0.96 | 4.90% |
| 2025-08-22 | 40.79 | 41.69 | 39.98 | 41.31 | +0.75% | 0.78 | 4.13% |
| 2025-08-21 | 39.56 | 41.71 | 39.56 | 41.01 | +3.67% | 1.09 | 5.84% |
| 2025-08-20 | 39.51 | 39.73 | 39.05 | 39.55 | +0.33% | 0.45 | 2.50% |