山东玻纤 (605006) - 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
2026-09-16	16.99	17.12	0.13	0.77%	16.10	17.46	765013	127318	11.70%
2026-09-15	17.46	16.99	-1.17	-6.44%	16.85	18.88	882627	156588	13.50%
2026-09-14	17.42	18.16	-0.31	-1.68%	17.00	19.48	970376	175250	14.85%
2026-09-11	17.28	18.47	1.15	6.64%	16.27	18.65	1068846	185099	16.35%
2026-09-10	16.29	17.32	0.98	6.00%	16.29	17.97	1114887	193107	17.06%
2026-09-09	15.54	16.34	0.91	5.90%	15.33	16.48	751927	119617	11.50%
2026-09-08	15.82	15.43	-0.10	-0.64%	15.22	15.88	501752	77700	7.68%
2026-09-07	14.84	15.53	0.86	5.86%	14.66	15.86	650404	99935	9.95%
2026-09-04	15.80	14.67	-0.93	-5.96%	14.55	15.82	571181	86018	8.74%
2026-09-03	16.05	15.60	-0.36	-2.26%	15.47	16.26	823365	129750	12.60%
2026-09-02	14.36	15.96	1.45	9.99%	14.15	15.96	616805	96247	9.44%
2026-09-01	15.59	14.51	-0.62	-4.10%	14.50	15.72	512657	75886	7.84%
2026-08-31	15.06	15.13	-0.41	-2.64%	14.81	15.30	526077	78953	8.05%
2026-08-28	14.14	15.54	1.41	9.98%	14.06	15.54	417288	63394	6.38%
2026-08-27	13.78	14.13	0.43	3.14%	13.73	14.26	239263	33578	3.66%
2026-08-26	13.74	13.70	-0.01	-0.07%	13.32	13.81	174646	23803	2.67%
2026-08-25	13.47	13.71	-0.04	-0.29%	13.09	13.91	175638	23751	2.69%
2026-08-24	14.10	13.75	-0.44	-3.10%	13.38	14.20	228707	31219	3.50%
2026-08-21	13.88	14.19	0.24	1.72%	13.50	14.24	258435	36230	3.95%
2026-08-20	14.46	13.95	-0.26	-1.83%	13.81	14.48	267886	37572	4.10%
2026-08-19	14.71	14.21	-1.16	-7.55%	14.01	15.68	353083	51692	5.40%
2026-08-18	15.70	15.37	-0.39	-2.47%	15.10	16.18	498397	77692	7.63%
2026-08-17	15.15	15.76	0.65	4.30%	15.15	16.60	569804	89541	8.72%
2026-08-14	14.57	15.11	0.60	4.14%	14.56	15.28	416302	62547	6.37%
2026-08-13	15.08	14.51	-0.44	-2.94%	14.50	15.23	253140	37694	3.87%
2026-08-12	14.75	14.95	0.13	0.88%	14.59	15.04	240353	35717	3.68%
2026-08-11	14.58	14.82	0.03	0.20%	14.54	15.12	316014	46864	4.83%
2026-08-10	15.15	14.79	-0.30	-1.99%	14.44	15.25	419408	61649	6.42%
2026-08-07	14.44	15.09	0.66	4.57%	14.23	15.36	601619	89493	9.20%
2026-08-06	13.83	14.43	0.58	4.19%	13.83	14.67	505586	72169	7.74%
2026-08-05	12.78	13.85	0.94	7.28%	12.75	14.05	421668	57393	6.45%
2026-08-04	12.33	12.91	0.77	6.34%	11.95	12.96	329475	41689	5.04%
2026-08-03	12.44	12.14	-0.53	-4.18%	11.92	12.61	298389	36330	4.57%
2026-07-31	13.19	12.67	0.27	2.18%	12.65	13.43	416333	54181	6.37%
2026-07-30	12.91	12.40	-0.59	-4.54%	12.04	13.13	383690	48175	5.87%
2026-07-29	13.29	12.99	-0.15	-1.14%	12.64	13.97	442004	58247	6.76%
2026-07-28	13.80	13.14	-0.84	-6.01%	13.08	14.10	403628	54818	6.18%
2026-07-27	12.99	13.98	1.27	9.99%	12.64	13.98	377641	50594	5.78%
2026-07-24	12.98	12.71	-0.53	-4.00%	12.68	13.30	217949	28143	3.33%
2026-07-23	13.36	13.24	0.04	0.30%	12.81	13.78	297130	39652	4.55%
2026-07-22	13.00	13.20	-0.03	-0.23%	12.80	13.73	402024	53683	6.15%
2026-07-21	12.32	13.23	0.91	7.39%	11.09	13.25	429635	52618	6.57%
2026-07-20	13.96	12.32	-1.37	-10.01%	12.32	14.18	254270	33151	3.89%
2026-07-17	14.84	13.69	-1.15	-7.75%	13.40	14.98	305591	43058	4.68%
2026-07-16	15.30	14.84	-1.01	-6.37%	14.75	15.80	298033	45269	4.56%
2026-07-15	16.81	15.85	-0.69	-4.17%	15.85	17.17	395671	64471	6.05%
2026-07-14	15.60	16.54	1.21	7.89%	15.25	16.86	500439	80811	7.66%
2026-07-13	16.33	15.33	-1.42	-8.48%	15.33	16.65	389570	61804	5.96%
2026-07-10	17.95	16.75	-0.77	-4.39%	16.72	18.27	588235	103261	9.00%
2026-07-09	16.33	17.52	1.51	9.43%	16.22	17.61	678445	116115	10.38%
2026-07-08	16.99	16.01	-0.95	-5.60%	16.00	17.45	364352	60299	5.57%
2026-07-07	17.08	16.96	-0.25	-1.45%	16.75	17.88	393397	68005	6.02%
2026-07-06	18.36	17.21	-1.11	-6.06%	17.00	18.85	614856	108648	9.42%
2026-07-03	18.49	18.32	-1.35	-6.86%	17.82	20.00	635923	121016	9.86%
2026-07-02	20.61	19.67	-2.19	-10.02%	19.67	20.61	521508	103610	8.09%
2026-07-01	20.60	21.86	0.77	3.65%	19.44	22.00	712152	148323	11.11%
2026-06-30	20.21	21.09	-1.36	-6.06%	20.21	22.30	811742	170038	12.92%
2026-06-29	24.41	22.45	-2.49	-9.98%	22.45	24.49	162022	37136	2.58%
2026-06-26	23.00	24.94	1.23	5.19%	22.46	25.95	888571	217606	14.14%
2026-06-25	21.60	23.71	1.29	5.75%	21.60	24.26	848315	195677	13.50%
2026-06-24	20.54	22.42	1.42	6.76%	20.53	22.77	884796	194182	14.08%
2026-06-23	21.50	21.00	-1.82	-7.98%	20.54	22.53	747719	159710	11.90%
2026-06-22	21.06	22.82	-0.58	-2.48%	21.06	23.35	1034794	230516	16.47%
2026-06-18	23.40	23.40	-2.60	-10.00%	23.40	23.98	262396	61694	4.18%
2026-06-17	24.60	26.00	2.02	8.42%	24.48	26.38	1019173	262565	16.22%
2026-06-16	21.50	23.98	2.18	10.00%	21.14	23.98	549822	127938	8.75%
2026-06-15	20.89	21.80	1.21	5.88%	20.80	21.86	813005	173822	12.94%
2026-06-12	21.60	20.59	-1.67	-7.50%	20.54	22.95	886663	190826	14.11%
2026-06-11	21.49	22.26	1.19	5.65%	20.66	22.56	1096211	237673	17.45%
2026-06-10	19.60	21.07	1.92	10.03%	19.53	21.07	942947	194523	15.01%
2026-06-09	18.44	19.15	1.74	9.99%	18.00	19.15	366872	69273	5.84%