聚胶股份 (301283) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	44.46	43.27	-1.23	-2.76%	42.88	44.50	17712	7673	3.86%
2025-09-12	44.64	44.50	0.04	0.09%	44.00	45.20	11994	5350	2.62%
2025-09-11	43.52	44.46	0.66	1.51%	42.82	44.77	11471	5032	2.50%
2025-09-10	44.44	43.80	-0.82	-1.84%	43.20	45.04	15733	6906	3.43%
2025-09-09	45.61	44.82	-1.28	-2.78%	44.31	45.85	14224	6401	3.10%
2025-09-08	45.68	46.10	0.42	0.92%	44.38	46.67	22091	10105	4.82%
2025-09-05	42.96	45.68	3.48	8.25%	42.26	45.77	22570	9967	4.92%
2025-09-04	42.59	42.20	-0.08	-0.19%	41.42	43.37	12790	5441	2.79%
2025-09-03	43.70	42.28	-1.37	-3.14%	41.90	43.99	10567	4514	2.30%
2025-09-02	44.97	43.65	-1.33	-2.96%	43.08	45.69	19702	8614	4.30%
2025-09-01	45.22	44.98	-0.70	-1.53%	44.70	47.00	23065	10560	5.03%
2025-08-29	43.57	45.68	2.19	5.04%	43.25	45.78	25638	11475	5.59%
2025-08-28	44.10	43.49	0.31	0.72%	41.60	45.13	23388	10178	5.10%
2025-08-27	44.40	43.18	-1.22	-2.75%	43.07	45.55	26508	11802	5.78%
2025-08-26	43.51	44.40	1.91	4.50%	43.51	46.45	37852	17103	8.25%
2025-08-25	41.89	42.49	0.99	2.39%	41.48	43.98	22493	9645	4.90%
2025-08-22	40.97	41.50	0.31	0.75%	40.16	41.88	18946	7778	4.13%
2025-08-21	39.74	41.19	1.46	3.67%	39.74	41.90	26787	10948	5.84%
2025-08-20	39.69	39.73	0.13	0.33%	39.22	39.91	11476	4537	2.50%
2025-08-19	39.81	39.60	-0.20	-0.50%	39.31	40.19	9281	3683	2.02%
2025-08-18	40.06	39.80	-0.16	-0.40%	39.60	40.76	11460	4582	2.50%
2025-08-15	39.20	39.96	0.76	1.94%	39.20	40.44	12773	5102	2.78%
2025-08-14	40.50	39.20	-1.25	-3.09%	39.19	40.50	13412	5330	2.92%
2025-08-13	41.50	40.45	-0.97	-2.34%	40.01	41.70	15898	6457	3.47%
2025-08-12	41.44	41.42	-0.02	-0.05%	41.05	41.89	10653	4414	2.32%
2025-08-11	40.73	41.44	0.71	1.74%	40.73	41.93	15166	6293	3.31%
2025-08-08	40.42	40.73	0.05	0.12%	39.50	41.20	16812	6757	3.66%
2025-08-07	40.10	40.68	0.40	0.99%	40.08	41.80	18009	7392	3.93%
2025-08-06	40.37	40.28	-0.12	-0.30%	39.76	40.43	9354	3752	2.04%
2025-08-05	40.06	40.40	0.38	0.95%	39.83	40.88	15324	6164	3.34%
2025-08-04	39.18	40.02	0.76	1.94%	38.68	40.06	12046	4775	2.63%
2025-08-01	38.80	39.26	0.34	0.87%	38.56	39.46	10528	4107	2.29%
2025-07-31	39.79	38.92	-1.09	-2.72%	38.55	40.10	16379	6413	3.57%
2025-07-30	39.96	40.01	-0.19	-0.47%	39.50	40.59	14104	5621	3.07%
2025-07-29	42.22	40.20	-1.19	-2.88%	39.47	43.04	30652	12450	6.68%
2025-07-28	39.62	41.39	1.25	3.11%	39.26	41.41	30399	12267	6.63%
2025-07-25	37.23	40.14	2.87	7.70%	37.10	42.50	49914	20229	10.88%
2025-07-24	36.67	37.27	0.47	1.28%	36.30	37.69	19714	7294	4.30%
2025-07-23	36.70	36.80	0.10	0.27%	36.27	37.40	14355	5275	3.13%
2025-07-22	36.80	36.70	-0.12	-0.33%	36.23	37.25	19579	7188	4.27%
2025-07-21	37.01	36.82	-0.33	-0.89%	36.30	37.24	15398	5651	3.36%
2025-07-18	37.01	37.15	0.07	0.19%	36.41	37.23	13090	4815	2.85%
2025-07-17	37.50	37.08	-0.60	-1.59%	36.72	37.98	21038	7820	4.59%
2025-07-16	36.44	37.68	0.59	1.59%	36.20	37.75	40603	15050	8.85%
2025-07-15	34.85	37.09	2.69	7.82%	34.42	37.19	46076	16649	10.04%
2025-07-14	33.90	34.40	0.50	1.47%	33.66	34.57	11974	4095	2.61%
2025-07-11	34.08	33.90	-0.28	-0.82%	33.60	34.10	12256	4153	2.67%
2025-07-10	34.33	34.18	-0.27	-0.78%	33.71	34.98	16433	5607	3.58%
2025-07-09	34.41	34.45	0.36	1.06%	34.21	35.33	25371	8789	5.53%
2025-07-08	34.00	34.09	0.02	0.06%	33.00	34.21	17133	5806	3.73%
2025-07-07	33.73	34.07	0.37	1.10%	33.73	35.30	19378	6658	4.22%
2025-07-04	34.05	33.70	-0.57	-1.66%	33.60	34.30	10021	3396	2.18%
2025-07-03	34.16	34.27	0.21	0.62%	33.41	34.35	13867	4692	3.02%
2025-07-02	34.81	34.06	-0.81	-2.32%	33.83	35.43	13355	4565	2.91%
2025-07-01	35.48	34.87	-0.68	-1.91%	34.49	35.73	27002	9429	5.89%
2025-06-30	33.33	35.55	2.55	7.73%	33.33	36.16	42631	14939	9.29%
2025-06-27	31.16	33.00	1.84	5.91%	31.16	33.89	32286	10641	7.04%
2025-06-26	31.60	31.16	-0.33	-1.05%	31.10	31.78	10123	3175	2.21%
2025-06-25	32.15	31.49	-0.46	-1.44%	31.16	32.15	12423	3914	2.71%
2025-06-24	31.61	31.95	0.35	1.11%	31.60	32.44	10896	3483	2.38%
2025-06-23	31.04	31.60	0.45	1.44%	30.89	31.88	12580	3969	2.74%
2025-06-20	31.14	31.15	0.03	0.10%	30.81	31.54	9483	2959	2.07%
2025-06-19	32.39	31.12	-1.19	-3.68%	30.90	32.50	13130	4142	2.86%
2025-06-18	32.38	32.31	-0.07	-0.22%	31.93	32.68	12442	4013	2.71%
2025-06-17	33.22	32.38	-0.94	-2.82%	32.28	33.63	18587	6079	4.05%
2025-06-16	33.22	33.32	-0.18	-0.54%	33.00	33.68	13322	4439	2.90%
2025-06-13	34.82	33.50	-1.54	-4.39%	33.20	35.00	20759	7032	4.53%
2025-06-12	33.85	35.04	1.03	3.03%	33.76	35.55	25567	8908	5.57%
2025-06-11	34.10	34.01	-0.13	-0.38%	33.37	34.34	18033	6112	3.93%
2025-06-10	33.42	34.14	0.72	2.15%	33.36	34.80	35783	12187	7.80%
2025-06-09	33.20	33.42	0.14	0.42%	32.95	34.15	19030	6369	4.15%