聚和材料

688503
🏛️ 中国 →
80.18
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 55.00 55.22 53.13 53.60 4.6M
2023-12-28 49.98 55.57 49.98 54.72 5.7M
2023-12-27 50.03 50.60 49.01 50.38 2.6M
2023-12-26 50.80 51.31 49.60 50.11 2.6M
2023-12-25 51.20 51.67 49.96 51.01 3.3M
2023-12-22 50.00 52.49 49.50 51.25 4.9M
2023-12-21 48.20 52.00 47.80 50.44 4.7M
2023-12-20 47.96 48.66 47.48 48.16 1.8M
2023-12-19 47.30 48.98 47.12 47.99 1.8M
2023-12-18 48.88 48.93 47.18 47.28 1.8M
2023-12-15 49.00 50.10 48.82 48.88 2.2M
2023-12-14 49.60 50.65 48.70 48.85 2.1M
2023-12-13 51.75 51.82 49.15 49.18 2.4M
2023-12-12 52.00 52.56 51.50 51.62 2.5M
2023-12-11 55.65 55.65 50.70 52.06 5.2M
2023-12-08 56.30 57.41 56.13 56.28 0.7M
2023-12-07 56.40 56.56 55.45 56.32 0.7M
2023-12-06 55.91 57.23 55.72 56.38 0.9M
2023-12-05 57.39 58.10 55.90 55.91 0.9M
2023-12-04 58.04 58.40 57.40 57.55 0.8M
2023-12-01 59.00 59.38 57.13 57.75 1.4M
2023-11-30 61.12 61.45 59.26 59.35 1.1M
2023-11-29 62.27 62.27 61.04 61.19 0.8M
2023-11-28 62.55 62.55 61.62 62.24 0.9M
2023-11-27 62.02 63.00 61.52 62.60 0.9M
2023-11-24 63.25 63.34 62.00 62.00 0.7M
2023-11-23 62.53 63.58 62.53 63.25 0.7M
2023-11-22 64.00 64.64 62.51 62.86 1.3M
2023-11-21 66.68 66.76 64.33 64.46 1.7M
2023-11-20 67.52 67.76 65.50 66.68 1.9M
2023-11-17 68.00 69.23 67.10 67.50 1.4M
2023-11-16 70.40 70.56 68.31 68.58 1.0M
2023-11-15 71.50 72.70 70.63 71.20 1.1M
2023-11-14 71.18 71.54 69.66 70.57 0.9M
2023-11-13 69.20 71.69 68.62 71.16 1.3M
2023-11-10 71.60 71.86 68.69 69.07 1.1M
2023-11-09 66.06 72.52 65.96 71.56 2.7M
2023-11-08 65.33 67.38 65.02 66.65 1.0M
2023-11-07 65.90 65.90 64.92 65.33 0.6M
2023-11-06 64.43 66.90 64.37 65.90 1.1M
2023-11-03 62.70 64.80 62.06 64.21 0.9M
2023-11-02 64.40 64.87 61.87 61.97 0.7M
2023-11-01 65.41 65.71 64.01 64.40 0.8M
2023-10-31 68.51 69.00 64.22 65.47 1.4M
2023-10-30 62.28 65.97 61.58 65.67 1.3M
2023-10-27 60.49 63.47 59.44 62.83 1.1M
2023-10-26 62.64 63.00 59.21 60.40 1.3M
2023-10-25 66.40 66.40 62.45 63.15 1.1M
2023-10-24 64.86 66.32 63.50 65.50 0.6M
2023-10-23 66.80 66.82 63.65 64.01 0.7M
2023-10-20 66.09 68.81 65.80 67.18 0.7M
2023-10-19 66.00 67.59 65.82 66.62 0.5M
2023-10-18 68.37 68.37 66.09 66.33 0.5M
2023-10-17 65.53 69.38 64.70 68.63 1.1M
2023-10-16 66.59 67.10 63.88 66.02 1.0M
2023-10-13 69.08 69.98 66.25 66.50 1.5M
2023-10-12 72.50 73.10 69.56 70.09 1.6M
2023-10-11 71.80 73.00 70.90 72.49 0.8M
2023-10-10 72.70 73.19 70.80 71.20 0.7M
2023-10-09 74.42 74.42 71.50 71.94 0.5M
2023-09-28 74.48 75.60 73.76 74.68 0.4M
2023-09-27 74.00 76.18 73.39 74.53 0.8M
2023-09-26 71.31 75.17 71.31 74.04 1.2M
2023-09-25 70.16 71.81 69.42 71.68 0.7M
2023-09-22 69.13 71.67 69.06 71.09 0.6M
2023-09-21 69.00 72.21 68.72 69.71 1.0M
2023-09-20 70.00 70.14 68.86 68.86 0.4M
2023-09-19 70.96 71.05 69.31 69.95 0.9M
2023-09-18 70.00 72.21 69.60 70.96 0.7M
2023-09-15 71.18 72.04 70.05 70.05 0.6M
2023-09-14 72.64 72.64 70.83 71.18 0.7M
2023-09-13 74.79 74.79 72.01 72.48 0.7M
2023-09-12 74.16 75.55 72.90 74.51 1.0M
2023-09-11 71.18 74.20 70.38 73.16 1.2M
2023-09-08 70.64 71.87 69.50 71.15 1.0M
2023-09-07 73.24 73.25 69.40 70.90 2.2M
2023-09-06 76.81 76.87 72.89 73.29 2.5M
2023-09-05 73.00 78.19 72.39 77.50 1.8M
2023-09-04 74.31 74.87 72.05 73.25 1.3M
2023-09-01 75.49 75.84 73.71 74.10 0.6M
2023-08-31 76.85 76.85 74.00 75.50 0.7M
2023-08-30 75.94 78.88 75.50 76.07 1.0M
2023-08-29 73.69 76.70 71.45 76.02 1.2M
2023-08-28 76.30 77.24 73.19 73.63 1.3M
2023-08-25 73.58 75.01 70.27 70.98 0.8M
2023-08-24 71.64 76.32 70.91 74.56 1.0M
2023-08-23 73.32 73.32 71.37 71.49 0.5M
2023-08-22 74.09 74.79 71.74 73.47 0.8M
2023-08-21 75.38 75.80 73.89 73.89 0.5M
2023-08-18 76.20 79.50 75.10 75.10 1.5M
2023-08-17 73.51 76.14 72.64 76.14 1.1M
2023-08-16 75.70 75.88 73.45 73.51 0.5M
2023-08-15 77.34 78.11 74.63 75.00 0.7M
2023-08-14 79.52 79.79 75.00 77.30 0.8M
2023-08-11 80.63 81.76 78.42 78.51 0.5M
2023-08-10 80.29 82.66 80.29 80.83 0.4M
2023-08-09 81.02 82.45 80.18 80.88 0.5M
2023-08-08 82.80 83.99 81.00 82.10 0.7M
2023-08-07 82.80 83.55 82.12 82.80 0.4M
2023-08-04 85.14 86.18 81.78 82.09 1.2M
2023-08-03 82.88 86.44 81.22 85.03 1.1M
2023-08-02 82.62 83.00 81.80 82.10 0.3M
2023-08-01 82.88 84.00 81.70 82.12 0.6M
2023-07-31 84.00 85.31 82.00 82.80 1.0M
2023-07-28 87.05 87.05 83.68 84.26 0.8M
2023-07-27 89.36 90.00 86.34 86.82 1.1M
2023-07-26 89.54 90.95 87.48 89.36 1.1M
2023-07-25 84.74 91.16 84.74 88.90 2.2M
2023-07-24 84.20 85.94 82.59 84.30 1.0M
2023-07-21 87.70 88.06 84.00 85.11 1.0M
2023-07-20 89.74 90.43 86.87 87.07 0.9M
2023-07-19 92.09 92.09 88.00 88.98 0.7M
2023-07-18 93.00 94.68 91.04 91.30 0.7M
2023-07-17 92.11 92.24 90.29 91.66 1.1M
2023-07-14 93.91 95.59 92.66 92.82 0.9M
2023-07-13 94.03 96.99 93.00 93.94 1.4M
2023-07-12 95.00 96.14 93.66 94.02 1.5M
2023-07-11 96.48 99.00 95.23 97.05 1.6M
2023-07-10 93.00 98.68 92.03 95.78 2.0M
2023-07-07 95.09 95.80 92.40 92.80 1.7M
2023-07-06 96.79 96.79 94.55 95.00 1.2M
2023-07-05 98.00 99.90 95.60 96.00 1.4M
2023-07-04 96.94 99.20 94.79 98.00 2.6M
2023-07-03 97.34 101.22 96.17 98.10 2.4M
2023-06-30 95.44 99.75 94.20 97.50 2.7M
2023-06-29 93.60 102.90 93.09 97.74 4.0M
2023-06-28 91.63 98.00 91.63 93.78 4.3M
2023-06-27 90.74 94.48 89.51 90.63 2.3M
2023-06-26 90.75 93.46 87.41 90.74 1.9M
2023-06-21 89.80 93.50 89.28 90.75 1.5M
2023-06-20 88.80 92.22 87.40 90.25 2.3M
2023-06-19 87.00 89.66 85.07 89.58 2.6M
2023-06-16 87.43 89.88 85.06 86.81 3.2M
2023-06-15 78.35 86.57 78.30 85.80 3.6M
2023-06-14 73.79 79.99 73.20 78.29 2.1M
2023-06-13 74.77 75.56 73.51 73.79 0.8M
2023-06-12 74.59 75.83 73.38 74.60 1.0M
2023-06-09 72.55 75.12 70.60 74.60 2.1M
2023-06-08 70.99 78.44 70.99 73.16 2.5M
2023-06-07 72.96 72.96 69.91 70.40 1.0M
2023-06-06 73.78 75.00 70.00 73.06 1.6M
2023-06-05 75.60 75.69 72.78 73.26 0.9M
2023-06-02 75.56 77.49 75.03 75.69 0.6M
2023-06-01 74.96 76.79 74.71 75.55 0.8M
2023-05-31 75.50 76.76 74.58 75.20 0.6M
2023-05-30 75.22 77.66 75.09 76.00 0.9M
2023-05-29 76.08 76.71 73.48 76.54 1.2M
2023-05-26 80.00 80.00 75.12 76.80 1.9M
2023-05-25 78.97 85.69 77.00 80.00 2.8M
2023-05-24 75.80 80.19 75.66 79.06 1.8M
2023-05-23 75.03 77.70 73.72 76.22 1.1M
2023-05-22 75.32 76.15 73.82 74.53 0.6M
2023-05-19 74.68 75.78 73.47 75.30 0.7M
2023-05-18 74.33 74.78 73.78 74.69 0.9M
2023-05-17 75.00 75.34 74.04 74.93 0.5M
2023-05-16 74.73 76.22 73.72 75.34 0.9M
2023-05-15 71.70 75.34 71.70 74.73 1.2M
2023-05-12 71.15 72.22 70.74 71.70 0.7M
2023-05-11 67.47 72.70 67.47 71.81 1.3M
2023-05-10 68.41 68.68 66.89 67.61 0.7M
2023-05-09 71.54 72.07 68.11 68.26 0.7M
2023-05-08 71.32 71.32 69.35 71.01 0.9M
2023-05-05 71.58 71.84 70.01 71.25 0.6M
2023-05-04 72.89 75.66 71.49 71.71 0.8M
2023-04-28 73.88 74.16 71.09 73.25 1.2M
2023-04-27 73.66 76.16 72.53 73.33 1.3M
2023-04-26 68.78 74.73 68.57 73.51 1.3M
2023-04-25 72.97 73.93 68.35 69.19 1.5M
2023-04-24 77.70 77.70 72.41 73.62 1.2M
2023-04-21 79.09 79.93 76.01 76.63 1.0M
2023-04-20 82.17 82.30 77.79 80.37 1.7M
2023-04-19 82.77 84.32 82.12 82.74 0.5M
2023-04-18 84.01 84.39 82.23 83.44 0.4M
2023-04-17 84.93 86.19 82.87 83.66 0.8M
2023-04-14 81.76 86.14 81.76 85.73 0.9M
2023-04-13 84.45 84.45 81.99 82.07 0.7M
2023-04-12 85.60 86.15 83.57 84.05 0.6M
2023-04-11 86.01 87.01 84.26 85.23 0.6M
2023-04-10 87.17 89.50 85.24 86.01 0.9M
2023-04-07 84.45 89.16 84.40 87.70 1.3M
2023-04-06 81.86 84.24 81.08 83.89 1.0M
2023-04-04 85.80 85.80 80.76 81.89 1.4M
2023-04-03 84.13 86.05 84.13 85.86 0.7M
2023-03-31 82.01 84.93 82.01 84.91 0.9M
2023-03-30 82.58 82.78 81.22 82.01 0.5M
2023-03-29 83.78 85.07 82.29 82.43 0.6M
2023-03-28 83.55 85.73 82.88 83.92 1.3M
2023-03-27 82.09 84.37 81.22 83.53 1.3M
2023-03-24 80.20 82.74 78.92 82.26 1.1M
2023-03-23 81.08 81.69 79.19 79.64 0.9M
2023-03-22 81.23 83.70 80.88 81.52 1.5M
2023-03-21 82.03 82.03 80.55 81.02 0.8M
2023-03-20 80.41 83.28 78.65 82.35 1.6M
2023-03-17 82.82 82.91 79.73 81.27 1.2M
2023-03-16 83.78 83.78 79.26 83.30 2.4M
2023-03-15 86.15 87.01 83.72 83.89 1.0M
2023-03-14 84.87 86.74 83.11 86.14 0.8M
2023-03-13 88.18 88.64 84.22 84.85 1.2M
2023-03-10 88.47 88.92 87.86 88.39 0.4M
2023-03-09 89.52 90.32 88.51 88.76 0.7M
2023-03-08 90.07 91.49 89.05 89.26 0.8M
2023-03-07 91.20 92.32 90.20 90.79 1.3M
2023-03-06 90.99 91.55 88.30 91.20 1.1M
2023-03-03 91.55 92.30 90.54 90.81 0.8M
2023-03-02 91.21 92.09 90.66 90.99 0.9M
2023-03-01 91.93 92.53 90.88 91.08 1.4M
2023-02-28 92.57 93.69 91.60 92.53 0.8M
2023-02-27 92.16 95.23 91.62 92.35 1.0M
2023-02-24 94.78 94.78 91.22 92.91 1.1M
2023-02-23 92.49 95.57 92.08 94.78 1.2M
2023-02-22 92.57 94.32 91.91 92.50 1.1M
2023-02-21 90.95 93.92 90.28 92.87 1.5M
2023-02-20 91.22 91.41 89.21 90.96 1.6M
2023-02-17 92.57 92.77 90.55 91.15 1.6M
2023-02-16 94.94 95.41 92.56 92.91 1.5M
2023-02-15 98.11 99.12 94.39 95.61 1.8M
2023-02-14 93.93 98.57 93.70 98.09 1.6M
2023-02-13 99.32 99.32 93.35 94.80 2.7M
2023-02-10 98.42 100.41 97.23 99.72 1.4M
2023-02-09 94.64 98.80 92.64 98.64 2.0M
2023-02-08 96.97 97.43 94.32 94.66 1.0M
2023-02-07 97.91 98.11 95.81 96.55 0.7M
2023-02-06 99.39 99.44 96.98 97.50 0.8M
2023-02-03 98.70 99.82 96.66 99.39 1.0M
2023-02-02 98.21 99.32 97.53 98.75 1.0M
2023-02-01 102.05 103.38 97.10 98.22 2.2M
2023-01-31 103.30 104.26 101.69 102.50 0.9M
2023-01-30 103.38 104.35 102.23 103.57 1.2M
2023-01-20 104.39 104.41 101.53 103.04 0.8M
2023-01-19 105.60 106.00 103.93 104.07 0.7M
2023-01-18 104.94 106.45 103.86 106.07 0.9M
2023-01-17 105.05 106.41 103.97 105.14 0.9M
2023-01-16 103.24 106.00 101.76 105.01 1.7M
2023-01-13 103.06 105.88 101.47 103.37 1.8M
2023-01-12 104.05 105.26 101.42 103.73 1.3M
2023-01-11 105.32 106.62 103.38 104.15 2.2M
2023-01-10 107.12 108.02 103.78 104.29 1.7M
2023-01-09 107.20 110.47 105.31 107.12 2.7M
2023-01-06 101.73 110.82 101.01 107.00 4.7M
2023-01-05 99.05 103.13 98.98 100.74 1.7M
2023-01-04 104.05 104.05 98.20 98.98 3.2M
2023-01-03 100.74 104.86 98.65 104.66 2.4M