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
2025-10-31	46.11	46.41	0.02	0.04%	45.89	47.58	19842	9278	4.33%
2025-10-30	47.01	46.39	-0.56	-1.19%	46.01	47.77	28285	13206	6.17%
2025-10-29	49.58	46.95	-2.62	-5.29%	46.54	50.00	34890	16716	7.61%
2025-10-28	48.62	49.57	1.61	3.36%	47.32	49.57	39763	19385	8.67%
2025-10-27	47.60	47.96	4.73	10.94%	46.02	48.88	63536	30271	13.86%
2025-10-24	42.70	43.23	0.17	0.39%	42.70	43.78	11020	4749	2.40%
2025-10-23	41.34	43.06	1.66	4.01%	40.87	43.35	15077	6397	3.29%
2025-10-22	42.21	41.40	-0.81	-1.92%	41.24	42.21	6757	2812	1.47%
2025-10-21	41.67	42.21	1.08	2.63%	41.00	42.23	10690	4454	2.33%
2025-10-20	41.35	41.13	0.13	0.32%	40.33	42.06	9467	3897	2.06%
2025-10-17	41.36	41.00	-0.52	-1.25%	40.91	42.00	8360	3455	1.82%
2025-10-16	42.61	41.52	-1.07	-2.51%	41.30	42.77	8140	3412	1.78%
2025-10-15	42.48	42.59	1.01	2.43%	41.15	42.82	10437	4406	2.28%
2025-10-14	42.55	41.58	-0.92	-2.16%	41.33	43.20	11431	4841	2.49%
2025-10-13	41.04	42.50	-0.53	-1.23%	39.91	42.97	11907	5005	2.60%
2025-10-10	43.15	43.03	-0.23	-0.53%	42.17	43.62	11876	5093	2.59%
2025-10-09	42.24	43.26	1.26	3.00%	42.20	44.58	19733	8540	4.30%
2025-09-30	41.84	42.00	0.10	0.24%	41.61	42.60	10937	4612	2.39%
2025-09-29	41.29	41.90	0.46	1.11%	40.80	42.00	9110	3782	1.99%
2025-09-26	40.41	41.44	0.87	2.14%	40.31	42.09	11616	4810	2.53%
2025-09-25	41.31	40.57	-0.84	-2.03%	40.47	41.75	9773	4011	2.13%
2025-09-24	40.49	41.41	0.87	2.15%	40.03	41.69	12427	5124	2.71%
2025-09-23	41.45	40.54	-0.77	-1.86%	39.30	41.45	16522	6600	3.60%
2025-09-22	41.51	41.31	-0.21	-0.51%	39.90	41.55	13157	5365	2.87%
2025-09-19	41.89	41.52	0.14	0.34%	41.14	42.50	12317	5150	2.69%
2025-09-18	42.77	41.38	-1.44	-3.36%	40.88	42.77	15468	6483	3.37%
2025-09-17	43.00	42.82	0.23	0.54%	42.60	43.65	12856	5530	2.80%
2025-09-16	43.26	42.59	-0.68	-1.57%	42.00	43.39	14926	6365	3.26%
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%