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
2024-12-31 46.74 47.17 44.29 44.29 5.6M
2024-12-30 46.24 47.45 45.98 46.84 6.8M
2024-12-27 48.02 48.26 46.56 47.07 5.9M
2024-12-26 50.98 50.98 47.50 48.22 9.7M
2024-12-25 49.51 51.16 48.73 50.50 9.4M
2024-12-24 46.90 50.30 46.78 49.10 10.2M
2024-12-23 48.20 48.75 46.48 47.10 5.9M
2024-12-20 47.11 48.80 46.23 48.18 8.2M
2024-12-19 48.58 48.97 46.89 47.29 8.9M
2024-12-18 51.20 51.99 48.80 49.18 6.2M
2024-12-17 50.93 53.20 50.56 51.15 7.1M
2024-12-16 51.81 52.02 49.70 51.00 5.7M
2024-12-13 53.00 53.75 51.45 51.80 8.6M
2024-12-12 52.40 56.58 51.80 53.80 9.7M
2024-12-11 53.63 54.28 51.88 52.48 7.2M
2024-12-10 56.49 56.49 53.10 53.60 9.3M
2024-12-09 58.02 58.02 54.35 54.78 10.6M
2024-12-06 59.80 60.40 57.06 58.20 8.5M
2024-12-05 58.86 60.60 58.10 59.80 5.6M
2024-12-04 61.02 62.15 58.70 59.44 9.0M
2024-12-03 63.00 65.50 59.50 61.55 12.1M
2024-12-02 59.55 62.12 56.07 60.30 10.3M
2024-11-29 55.03 61.79 55.03 60.97 14.1M
2024-11-28 53.04 56.80 52.67 54.80 12.6M
2024-11-27 51.00 53.34 49.29 53.21 8.1M
2024-11-26 52.98 55.77 50.61 51.01 7.3M
2024-11-25 51.61 53.40 50.06 52.90 8.3M
2024-11-22 54.40 54.40 50.99 51.21 9.6M
2024-11-21 54.55 56.27 53.58 54.70 15.0M
2024-11-20 58.50 60.03 56.30 56.99 9.6M
2024-11-19 55.29 59.40 55.29 58.50 12.3M
2024-11-18 57.66 58.67 55.16 55.93 10.2M
2024-11-15 62.11 63.40 55.16 57.00 18.2M
2024-11-14 65.99 69.04 62.62 63.00 13.1M
2024-11-13 66.99 68.29 63.20 66.71 10.9M
2024-11-12 72.00 74.30 63.84 65.00 16.7M
2024-11-11 63.20 71.78 63.20 70.95 14.5M
2024-11-08 64.50 68.49 64.08 65.08 13.7M
2024-11-07 63.00 66.68 60.45 63.40 15.1M
2024-11-06 64.27 72.66 64.27 65.60 19.1M
2024-11-05 57.00 67.20 55.78 64.30 23.8M
2024-11-04 53.46 59.69 52.10 56.00 16.7M
2024-11-01 53.00 56.34 50.20 54.45 21.9M
2024-10-31 47.00 54.00 45.46 51.58 18.8M
2024-10-30 43.14 50.17 43.11 47.85 16.1M
2024-10-29 49.00 50.17 43.60 43.81 15.0M
2024-10-28 41.14 47.22 40.00 47.22 22.3M
2024-10-25 35.60 41.80 35.60 39.95 11.4M
2024-10-24 36.40 36.40 35.28 36.27 4.7M
2024-10-23 34.10 37.50 33.38 36.73 8.2M
2024-10-22 33.74 34.28 32.58 34.10 5.4M
2024-10-21 32.90 35.25 32.78 33.72 4.9M
2024-10-18 30.73 34.48 30.73 32.80 5.0M
2024-10-17 31.15 31.69 30.73 30.73 2.9M
2024-10-16 31.17 31.68 30.72 31.09 2.7M
2024-10-15 33.30 33.45 31.88 31.88 3.5M
2024-10-14 33.08 33.68 31.77 33.35 3.5M
2024-10-11 34.60 34.60 31.90 32.43 4.9M
2024-10-10 36.20 37.54 34.80 34.90 4.4M
2024-10-09 37.96 39.35 35.36 35.54 5.4M
2024-10-08 42.50 43.00 37.17 40.16 9.2M
2024-09-30 32.55 36.40 32.55 35.90 6.7M
2024-09-27 29.99 31.31 29.41 31.25 2.5M
2024-09-26 26.81 29.18 26.51 29.15 3.8M
2024-09-25 26.71 27.60 26.60 26.99 2.8M
2024-09-24 24.57 26.44 24.37 26.25 3.2M
2024-09-23 24.73 25.19 24.15 24.44 1.8M
2024-09-20 25.80 25.80 24.70 24.91 2.1M
2024-09-19 25.71 26.65 25.26 25.53 1.7M
2024-09-18 26.29 26.51 25.18 25.53 1.7M
2024-09-13 27.20 27.48 26.20 26.35 1.3M
2024-09-12 26.66 28.35 26.66 27.34 2.2M
2024-09-11 26.00 26.85 25.99 26.78 1.7M
2024-09-10 26.59 26.80 25.74 26.13 2.0M
2024-09-09 26.78 27.37 26.50 26.59 1.5M
2024-09-06 28.50 28.80 26.60 26.85 2.6M
2024-09-05 29.18 29.42 28.46 28.60 2.2M
2024-09-04 28.72 29.60 28.52 28.94 1.8M
2024-09-03 28.86 29.55 28.60 28.94 1.9M
2024-09-02 29.56 30.11 28.70 28.84 2.5M
2024-08-30 29.19 30.28 28.83 29.74 4.1M
2024-08-29 28.35 29.77 27.96 29.28 4.4M
2024-08-28 29.36 29.85 28.12 28.16 4.4M
2024-08-27 27.80 28.65 27.55 28.12 2.1M
2024-08-26 28.40 29.07 27.77 27.98 1.4M
2024-08-23 28.39 28.39 27.69 28.32 1.0M
2024-08-22 29.00 29.00 28.00 28.23 1.2M
2024-08-21 28.10 29.00 28.04 28.68 1.2M
2024-08-20 28.50 28.89 27.85 28.38 1.5M
2024-08-19 29.10 29.25 28.09 28.70 3.0M
2024-08-16 28.00 29.25 27.51 28.88 4.5M
2024-08-15 26.93 28.55 26.39 27.89 3.6M
2024-08-14 26.42 27.54 26.42 26.58 2.8M
2024-08-13 26.19 26.80 26.06 26.63 0.7M
2024-08-12 26.61 26.96 26.13 26.45 0.8M
2024-08-09 27.16 27.56 26.43 26.46 1.3M
2024-08-08 26.60 27.42 26.60 27.00 1.2M
2024-08-07 26.90 27.41 26.42 26.95 1.3M
2024-08-06 26.44 27.71 26.44 27.01 2.4M
2024-08-05 26.64 27.52 26.00 26.02 1.7M
2024-08-02 27.55 27.56 26.86 26.99 1.5M
2024-08-01 28.34 28.53 27.32 27.55 2.1M
2024-07-31 26.80 28.35 26.68 28.29 2.1M
2024-07-30 27.00 27.45 26.64 27.08 1.1M
2024-07-29 28.08 28.08 27.20 27.23 1.5M
2024-07-26 27.79 28.29 27.40 28.10 2.1M
2024-07-25 26.88 28.98 26.85 27.82 3.2M
2024-07-24 27.52 28.23 26.95 27.13 1.4M
2024-07-23 28.52 28.86 27.78 27.80 2.1M
2024-07-22 28.01 28.75 27.80 28.52 3.2M
2024-07-19 26.80 28.32 26.55 28.15 3.9M
2024-07-18 25.74 27.38 25.12 26.90 3.1M
2024-07-17 25.89 26.46 25.73 25.79 2.5M
2024-07-16 25.39 25.43 24.80 25.15 1.2M
2024-07-15 25.92 26.36 25.00 25.21 2.0M
2024-07-12 26.08 26.88 25.78 26.12 2.4M
2024-07-11 25.39 26.49 25.18 26.12 2.5M
2024-07-10 25.32 26.19 24.90 25.06 2.8M
2024-07-09 25.21 25.90 25.20 25.49 3.1M
2024-07-08 26.25 26.38 25.30 25.57 1.5M
2024-07-05 26.15 26.49 25.61 26.36 1.4M
2024-07-04 27.10 27.19 25.80 26.15 1.5M
2024-07-03 27.50 27.65 26.84 27.07 1.6M
2024-07-02 28.14 28.14 27.42 27.60 1.5M
2024-07-01 27.90 28.35 27.40 28.08 2.9M
2024-06-28 29.14 29.81 28.00 28.10 3.2M
2024-06-27 30.14 30.14 29.16 29.46 1.1M
2024-06-26 28.77 30.25 28.77 30.13 2.0M
2024-06-25 30.00 30.00 28.88 29.07 1.6M
2024-06-24 31.00 31.22 29.80 29.94 1.4M
2024-06-21 31.63 32.08 31.10 31.27 1.3M
2024-06-20 32.31 32.61 31.21 31.33 2.1M
2024-06-19 33.43 33.43 32.42 32.53 1.6M
2024-06-18 33.47 34.56 33.01 33.32 2.3M
2024-06-17 33.55 35.10 33.09 33.20 3.1M
2024-06-14 35.89 36.62 33.81 33.99 4.2M
2024-06-13 35.36 37.15 34.37 36.23 2.1M
2024-06-12 34.83 35.06 34.13 34.80 0.7M
2024-06-11 34.30 34.76 33.55 34.68 0.9M
2024-06-07 53.07 54.00 51.65 51.95 0.8M
2024-06-06 54.75 55.10 53.05 53.07 0.6M
2024-06-05 55.46 56.78 54.78 54.80 0.7M
2024-06-04 54.91 56.08 54.39 56.02 0.8M
2024-06-03 56.50 56.70 54.52 55.27 1.1M
2024-05-31 54.17 56.17 54.17 55.83 1.0M
2024-05-30 55.00 55.75 54.12 54.40 0.7M
2024-05-29 53.33 57.28 53.33 54.87 2.0M
2024-05-28 52.10 54.68 52.01 53.28 1.0M
2024-05-27 54.75 55.12 51.51 52.77 1.5M
2024-05-24 56.69 57.80 54.73 54.85 1.7M
2024-05-23 56.40 57.30 55.50 56.24 2.5M
2024-05-22 53.10 56.96 53.09 56.25 2.7M
2024-05-21 53.59 53.59 52.88 53.02 0.5M
2024-05-20 54.80 55.60 53.45 53.59 0.8M
2024-05-17 57.70 57.90 54.34 54.42 1.7M
2024-05-16 56.20 58.48 54.51 57.79 1.2M
2024-05-15 55.71 56.43 54.88 55.59 0.5M
2024-05-14 55.61 56.05 54.24 55.70 0.9M
2024-05-13 56.07 57.10 54.66 55.50 1.0M
2024-05-10 57.08 57.90 55.40 56.55 1.1M
2024-05-09 56.81 58.58 56.81 57.08 1.0M
2024-05-08 57.50 57.88 56.30 56.45 0.8M
2024-05-07 57.50 58.30 56.46 57.65 0.8M
2024-05-06 55.60 57.33 55.40 57.04 1.0M
2024-04-30 56.50 56.50 55.03 55.24 0.9M
2024-04-29 53.00 56.30 52.99 56.20 2.5M
2024-04-26 50.55 55.00 50.55 54.05 2.0M
2024-04-25 51.40 52.50 50.45 50.98 1.0M
2024-04-24 53.44 53.44 50.50 51.33 1.9M
2024-04-23 52.34 53.48 51.20 53.14 1.2M
2024-04-22 54.00 54.43 52.20 52.32 1.0M
2024-04-19 56.77 56.77 52.80 53.60 1.8M
2024-04-18 57.14 57.57 56.03 56.95 0.7M
2024-04-17 55.10 57.50 55.10 57.14 1.5M
2024-04-16 56.70 56.96 53.22 54.68 2.0M
2024-04-15 57.01 57.78 55.80 57.00 1.5M
2024-04-12 59.22 59.22 56.55 56.67 1.4M
2024-04-11 56.51 59.59 56.21 58.63 2.0M
2024-04-10 59.10 61.60 56.58 57.35 4.0M
2024-04-09 57.19 59.42 56.61 59.29 2.2M
2024-04-08 55.58 57.50 55.06 56.27 1.3M
2024-04-03 56.00 57.45 55.05 56.31 1.9M
2024-04-02 57.21 57.75 54.50 56.42 3.6M
2024-04-01 58.20 61.00 56.77 57.41 2.9M
2024-03-29 57.97 58.96 56.57 57.59 1.4M
2024-03-28 57.61 59.95 57.36 57.62 2.0M
2024-03-27 61.62 62.00 57.30 57.60 2.0M
2024-03-26 61.00 62.25 59.00 62.00 2.6M
2024-03-25 58.97 61.98 58.36 60.77 1.9M
2024-03-22 60.00 60.50 58.05 59.11 1.2M
2024-03-21 60.46 61.14 59.82 59.95 1.2M
2024-03-20 60.00 61.33 59.58 60.52 1.6M
2024-03-19 61.63 62.70 59.60 60.59 3.6M
2024-03-18 62.24 62.70 59.50 62.56 3.4M
2024-03-15 60.93 61.98 58.99 61.59 3.4M
2024-03-14 64.03 67.56 60.70 61.30 3.9M
2024-03-13 61.99 65.10 61.50 64.30 2.1M
2024-03-12 61.69 65.38 59.80 62.43 3.4M
2024-03-11 61.00 63.18 59.61 62.41 4.0M
2024-03-08 55.00 60.90 55.00 60.40 4.5M
2024-03-07 55.78 58.00 54.50 54.61 1.8M
2024-03-06 54.30 58.33 53.51 56.01 3.7M
2024-03-05 55.00 56.97 53.55 54.61 2.7M
2024-03-04 53.30 55.99 52.88 55.70 2.4M
2024-03-01 53.05 54.50 52.50 53.30 2.0M
2024-02-29 50.10 53.56 50.05 53.31 2.2M
2024-02-28 53.02 54.65 50.08 50.08 3.3M
2024-02-27 49.19 53.66 48.60 53.22 3.4M
2024-02-26 48.60 50.77 47.67 49.73 3.0M
2024-02-23 50.80 52.95 49.70 50.63 2.7M
2024-02-22 48.47 51.37 48.09 50.30 2.8M
2024-02-21 46.74 49.89 46.20 48.05 2.4M
2024-02-20 47.01 47.99 45.90 47.11 1.5M
2024-02-19 45.01 47.46 44.89 47.36 2.9M
2024-02-08 42.75 46.10 42.02 45.73 4.1M
2024-02-07 43.12 44.39 41.69 42.60 4.4M
2024-02-06 38.08 43.34 38.08 43.00 4.1M
2024-02-05 39.88 40.36 35.30 37.35 3.7M
2024-02-02 43.55 43.86 38.70 40.42 4.2M
2024-02-01 42.98 45.01 42.58 43.64 3.2M
2024-01-31 45.25 46.43 43.20 43.51 3.6M
2024-01-30 45.89 47.48 45.03 45.55 2.7M
2024-01-29 51.88 51.88 45.88 46.00 5.0M
2024-01-26 52.71 53.97 51.56 51.65 2.8M
2024-01-25 52.55 53.24 50.68 52.50 4.8M
2024-01-24 57.70 58.16 51.47 53.00 6.3M
2024-01-23 55.00 59.59 54.80 57.49 4.4M
2024-01-22 56.80 57.30 54.11 55.50 3.3M
2024-01-19 57.17 58.77 55.02 56.99 4.8M
2024-01-18 56.50 58.13 55.70 57.40 4.2M
2024-01-17 59.33 59.33 56.70 56.99 4.1M
2024-01-16 58.30 61.99 57.00 59.83 4.6M
2024-01-15 58.62 60.75 57.59 59.18 4.7M
2024-01-12 56.64 61.65 56.35 59.61 5.9M
2024-01-11 55.02 57.50 55.00 57.02 5.5M
2024-01-10 52.88 57.48 52.54 55.02 6.0M
2024-01-09 51.55 53.66 50.20 53.33 4.2M
2024-01-08 50.10 52.97 49.65 51.14 4.0M
2024-01-05 51.10 52.01 49.70 50.12 2.1M
2024-01-04 51.85 51.85 49.92 51.15 2.6M
2024-01-03 53.00 53.27 51.30 51.97 2.3M
2024-01-02 53.57 53.57 51.96 52.80 2.6M