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
2025-09-26 73.00 82.99 69.19 80.18 36.0M
2025-09-25 70.97 77.74 70.10 74.85 33.0M
2025-09-24 62.20 72.93 61.60 68.71 35.4M
2025-09-23 64.00 64.60 59.88 62.34 14.6M
2025-09-22 65.03 66.35 62.50 64.60 15.9M
2025-09-19 61.89 65.98 61.00 63.50 19.1M
2025-09-18 61.00 64.80 59.65 61.57 19.6M
2025-09-17 63.00 65.58 62.17 62.65 22.8M
2025-09-16 64.00 64.58 61.68 61.70 17.0M
2025-09-15 66.00 66.68 60.01 64.50 24.5M
2025-09-12 69.80 71.11 63.16 63.95 27.4M
2025-09-11 60.90 70.70 59.40 68.50 33.1M
2025-09-10 63.00 65.83 59.00 60.73 36.1M
2025-09-09 59.89 61.93 59.14 59.16 8.1M
2025-09-08 57.87 61.17 56.30 61.16 13.7M
2025-09-05 54.99 58.15 54.10 58.04 12.7M
2025-09-04 55.39 56.44 52.51 54.50 11.3M
2025-09-03 53.25 56.70 52.80 56.20 14.1M
2025-09-02 54.87 55.78 52.02 53.00 9.9M
2025-09-01 52.42 55.41 50.95 54.94 13.9M
2025-08-29 50.63 51.50 49.13 51.01 6.8M
2025-08-28 50.36 50.76 48.25 50.02 10.1M
2025-08-27 51.75 53.49 49.65 49.99 11.1M
2025-08-26 51.67 54.10 51.06 52.79 11.5M
2025-08-25 54.55 54.55 51.00 52.19 16.4M
2025-08-22 51.51 59.51 51.51 54.50 18.8M
2025-08-21 52.29 53.45 51.00 51.80 5.5M
2025-08-20 51.80 52.99 50.70 52.31 7.6M
2025-08-19 52.37 53.25 51.37 52.17 6.8M
2025-08-18 53.31 54.93 52.02 52.37 10.4M
2025-08-15 51.60 54.68 51.01 53.31 9.5M
2025-08-14 51.00 52.95 50.55 51.15 9.1M
2025-08-13 47.56 51.50 47.56 51.45 13.5M
2025-08-12 47.45 47.95 46.80 47.55 4.4M
2025-08-11 47.32 48.37 46.77 47.61 4.5M
2025-08-08 47.50 47.60 45.64 47.58 6.8M
2025-08-07 49.26 49.26 46.74 47.51 5.4M
2025-08-06 46.74 49.37 46.74 49.00 6.4M
2025-08-05 46.50 47.35 46.40 47.08 5.9M
2025-08-04 48.89 49.00 45.00 47.10 9.0M
2025-08-01 48.20 50.16 47.60 49.52 7.1M
2025-07-31 50.00 50.23 47.15 48.20 10.1M
2025-07-30 51.00 51.93 49.73 50.00 5.9M
2025-07-29 51.30 51.75 50.00 51.06 6.4M
2025-07-28 49.54 52.28 48.38 51.43 9.3M
2025-07-25 48.78 50.18 48.12 49.60 6.6M
2025-07-24 47.80 49.34 47.80 48.76 6.0M
2025-07-23 46.49 48.49 46.24 48.30 7.4M
2025-07-22 46.85 48.00 46.08 46.60 6.3M
2025-07-21 47.27 48.37 46.70 47.09 5.3M
2025-07-18 46.00 48.80 45.70 47.27 9.5M
2025-07-17 45.11 46.68 44.91 45.70 6.4M
2025-07-16 44.36 45.42 43.72 45.02 4.5M
2025-07-15 44.99 45.85 44.17 44.74 5.7M
2025-07-14 44.30 45.38 43.61 45.06 5.4M
2025-07-11 46.20 46.40 44.20 44.47 9.2M
2025-07-10 46.11 47.93 45.80 45.95 7.4M
2025-07-09 46.60 47.57 45.71 46.32 7.2M
2025-07-08 46.00 47.80 45.03 47.11 9.6M
2025-07-07 43.40 46.25 42.61 45.87 9.0M
2025-07-04 43.88 45.66 43.27 43.80 8.0M
2025-07-03 44.66 44.66 42.76 44.13 8.5M
2025-07-02 43.77 44.80 43.27 44.55 11.2M
2025-07-01 40.90 44.66 40.90 44.10 13.2M
2025-06-30 39.84 42.58 39.84 41.39 12.7M
2025-06-27 38.40 39.78 38.40 39.10 8.2M
2025-06-26 39.39 40.18 38.39 38.43 5.9M
2025-06-25 39.50 39.53 38.50 39.16 6.4M
2025-06-24 38.55 39.56 38.05 39.17 7.0M
2025-06-23 36.50 39.28 36.31 38.55 8.5M
2025-06-20 36.94 38.19 36.70 36.80 6.2M
2025-06-19 36.48 37.44 36.31 37.30 6.9M
2025-06-18 37.01 37.06 35.77 36.54 5.7M
2025-06-17 37.84 38.19 36.81 36.99 4.3M
2025-06-16 35.28 38.53 35.28 37.67 10.1M
2025-06-13 36.20 36.75 34.85 35.32 9.4M
2025-06-12 36.51 37.11 35.91 36.52 6.6M
2025-06-11 37.90 39.15 37.05 37.30 12.6M
2025-06-10 36.40 36.83 35.50 35.81 7.9M
2025-06-09 36.22 37.20 35.60 36.95 8.6M
2025-06-06 34.80 37.15 34.78 36.30 17.6M
2025-06-05 32.04 35.00 31.84 34.79 11.0M
2025-06-04 31.86 32.39 31.75 31.84 3.0M
2025-06-03 31.25 31.86 31.00 31.76 3.3M
2025-05-30 31.78 31.88 31.00 31.10 3.1M
2025-05-29 31.31 32.06 31.31 31.84 3.5M
2025-05-28 31.96 32.04 31.25 31.46 2.6M
2025-05-27 31.92 32.04 31.58 31.90 2.5M
2025-05-26 32.30 32.51 31.78 31.94 3.2M
2025-05-23 32.16 32.79 32.01 32.23 3.3M
2025-05-22 33.23 33.55 32.20 32.24 4.2M
2025-05-21 33.54 33.67 33.10 33.28 2.9M
2025-05-20 33.29 33.85 33.00 33.58 3.2M
2025-05-19 33.68 33.78 33.17 33.39 3.6M
2025-05-16 33.55 34.47 33.52 33.78 3.6M
2025-05-15 34.51 34.71 33.68 33.72 5.1M
2025-05-14 35.74 35.74 34.36 34.81 7.8M
2025-05-13 34.25 37.56 34.05 35.90 15.0M
2025-05-12 33.38 33.89 33.14 33.87 5.5M
2025-05-09 34.50 34.50 32.69 32.95 5.7M
2025-05-08 33.03 34.50 32.89 34.22 6.5M
2025-05-07 33.75 33.95 32.83 33.12 4.5M
2025-05-06 32.11 33.27 32.11 33.26 5.7M
2025-04-30 31.15 32.41 31.15 31.96 4.6M
2025-04-29 32.00 32.00 31.36 31.40 4.3M
2025-04-28 32.03 32.92 31.51 31.58 6.3M
2025-04-25 31.79 32.15 31.10 31.69 3.7M
2025-04-24 32.58 32.72 31.38 31.77 7.0M
2025-04-23 32.87 33.60 32.51 32.65 4.6M
2025-04-22 32.33 33.27 32.33 32.65 2.9M
2025-04-21 32.11 32.89 31.96 32.58 2.4M
2025-04-18 31.81 33.19 31.81 32.40 3.3M
2025-04-17 32.45 32.73 31.80 31.81 2.7M
2025-04-16 32.60 32.75 31.52 32.30 3.1M
2025-04-15 32.99 33.53 32.69 32.75 3.9M
2025-04-14 33.26 33.67 32.85 33.11 4.2M
2025-04-11 32.00 33.47 31.95 32.60 5.2M
2025-04-10 32.00 32.68 31.55 32.42 7.1M
2025-04-09 30.03 31.17 28.51 31.00 8.2M
2025-04-08 29.92 31.71 29.84 30.82 8.7M
2025-04-07 34.51 35.20 29.84 29.84 7.8M
2025-04-03 37.94 38.85 37.21 37.30 4.3M
2025-04-02 38.83 39.35 38.42 38.88 3.9M
2025-04-01 38.60 39.20 38.10 38.42 4.2M
2025-03-31 39.48 39.80 38.05 38.51 5.1M
2025-03-28 40.30 41.25 39.61 39.63 4.3M
2025-03-27 41.60 41.75 40.36 40.39 4.5M
2025-03-26 41.00 42.49 41.00 41.84 5.5M
2025-03-25 40.37 41.97 40.22 41.43 6.9M
2025-03-24 40.88 41.50 39.74 40.52 5.0M
2025-03-21 41.77 41.97 40.30 40.57 4.8M
2025-03-20 41.90 42.28 41.32 41.72 4.5M
2025-03-19 43.84 43.84 41.51 41.92 8.8M
2025-03-18 43.99 44.15 42.80 43.93 4.1M
2025-03-17 44.50 45.31 43.52 43.70 8.4M
2025-03-14 44.02 46.79 43.83 44.70 8.7M
2025-03-13 44.30 44.98 43.91 44.08 4.2M
2025-03-12 44.98 44.99 44.01 44.29 2.9M
2025-03-11 44.52 45.26 44.01 44.71 3.5M
2025-03-10 45.30 45.70 44.11 44.90 3.9M
2025-03-07 44.50 45.39 43.31 45.30 6.4M
2025-03-06 45.00 45.39 44.30 44.80 5.9M
2025-03-05 45.52 45.52 43.62 44.90 5.5M
2025-03-04 45.45 46.19 44.14 45.55 4.2M
2025-03-03 47.50 47.88 45.88 45.88 5.5M
2025-02-28 48.73 49.28 46.93 47.40 3.8M
2025-02-27 50.98 50.98 48.00 49.05 5.2M
2025-02-26 49.04 51.20 48.88 50.68 7.6M
2025-02-25 47.24 50.60 47.20 48.69 8.3M
2025-02-24 49.18 49.30 47.52 47.92 4.7M
2025-02-21 48.85 50.59 48.40 49.30 5.7M
2025-02-20 49.10 49.87 47.72 48.97 5.9M
2025-02-19 46.63 50.10 46.50 49.40 7.2M
2025-02-18 47.70 48.45 46.89 47.04 6.0M
2025-02-17 49.55 49.93 47.32 47.53 9.3M
2025-02-14 49.31 51.04 49.25 49.81 5.3M
2025-02-13 51.18 51.49 49.28 49.34 5.6M
2025-02-12 50.50 51.42 50.05 51.38 5.2M
2025-02-11 53.00 53.00 49.22 51.04 10.9M
2025-02-10 54.49 55.00 51.49 53.50 12.0M
2025-02-07 50.23 59.02 50.10 56.98 13.2M
2025-02-06 48.59 51.28 48.02 50.38 4.5M
2025-02-05 49.95 50.96 48.60 48.84 2.5M
2025-01-27 50.83 50.99 49.20 49.30 3.0M
2025-01-24 48.76 51.84 48.48 50.99 5.0M
2025-01-23 49.98 50.89 48.70 48.79 3.7M
2025-01-22 50.00 50.69 48.70 49.80 3.6M
2025-01-21 52.20 52.20 48.88 50.75 5.5M
2025-01-20 52.14 53.68 50.90 51.21 3.4M
2025-01-17 51.61 52.58 50.80 51.42 4.7M
2025-01-16 51.02 53.70 50.55 51.26 5.2M
2025-01-15 48.36 54.17 48.04 51.52 10.7M
2025-01-14 47.58 49.16 46.91 48.61 5.1M
2025-01-13 46.89 48.35 46.20 47.36 4.6M
2025-01-10 49.12 50.48 46.80 47.10 7.6M
2025-01-09 48.08 50.48 47.78 50.20 9.3M
2025-01-08 44.38 48.78 44.02 48.01 11.2M
2025-01-07 44.10 45.37 43.00 44.41 5.3M
2025-01-06 42.60 44.30 41.88 43.40 4.5M
2025-01-03 43.59 44.06 41.85 42.58 4.8M
2025-01-02 43.02 44.73 42.66 43.58 6.3M