山东玻纤(605006)股票行情
山东玻纤(605006)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 7.22 | 7.13 | -0.11 | -1.52% | 7.12 | 7.33 | 53537 | 3857.24 | 0.89% |
| 2025-12-11 | 7.35 | 7.24 | -0.08 | -1.09% | 7.24 | 7.45 | 38251 | 2795.07 | 0.64% |
| 2025-12-10 | 7.43 | 7.32 | -0.12 | -1.61% | 7.30 | 7.46 | 39935 | 2940.13 | 0.67% |
| 2025-12-09 | 7.45 | 7.44 | -0.06 | -0.80% | 7.41 | 7.52 | 40602 | 3029.18 | 0.68% |
| 2025-12-08 | 7.40 | 7.50 | 0.15 | 2.04% | 7.40 | 7.56 | 64382 | 4823.28 | 1.07% |
| 2025-12-05 | 7.21 | 7.35 | 0.16 | 2.23% | 7.18 | 7.38 | 48182 | 3523.06 | 0.80% |
| 2025-12-04 | 7.22 | 7.19 | -0.07 | -0.96% | 7.11 | 7.26 | 39007 | 2802.63 | 0.65% |
| 2025-12-03 | 7.30 | 7.26 | -0.05 | -0.68% | 7.21 | 7.31 | 32183 | 2335.36 | 0.54% |
| 2025-12-02 | 7.38 | 7.31 | -0.08 | -1.08% | 7.25 | 7.39 | 33190 | 2425.02 | 0.55% |
| 2025-12-01 | 7.38 | 7.39 | 0.02 | 0.27% | 7.36 | 7.43 | 36171 | 2676.94 | 0.60% |
| 2025-11-28 | 7.30 | 7.37 | 0.08 | 1.10% | 7.27 | 7.38 | 27870 | 2045.37 | 0.46% |
| 2025-11-27 | 7.31 | 7.29 | 0.02 | 0.28% | 7.21 | 7.35 | 37164 | 2713.23 | 0.62% |
| 2025-11-26 | 7.45 | 7.27 | -0.13 | -1.76% | 7.25 | 7.49 | 40463 | 2971.82 | 0.67% |
| 2025-11-25 | 7.24 | 7.40 | 0.16 | 2.21% | 7.24 | 7.50 | 62175 | 4606.88 | 1.04% |
| 2025-11-24 | 7.20 | 7.24 | 0.12 | 1.69% | 7.12 | 7.28 | 43817 | 3163.75 | 0.73% |
| 2025-11-21 | 7.35 | 7.12 | -0.29 | -3.91% | 7.08 | 7.43 | 76510 | 5518.08 | 1.28% |
| 2025-11-20 | 7.44 | 7.41 | 0.02 | 0.27% | 7.32 | 7.51 | 66245 | 4921.40 | 1.10% |
| 2025-11-19 | 7.60 | 7.39 | -0.22 | -2.89% | 7.33 | 7.60 | 83279 | 6180.90 | 1.39% |
| 2025-11-18 | 7.82 | 7.61 | -0.25 | -3.18% | 7.57 | 7.84 | 82702 | 6324.56 | 1.38% |
| 2025-11-17 | 7.85 | 7.86 | 0.01 | 0.13% | 7.74 | 7.88 | 61797 | 4820.23 | 1.03% |
| 2025-11-14 | 7.84 | 7.85 | -0.02 | -0.25% | 7.80 | 7.92 | 70259 | 5534.66 | 1.17% |
| 2025-11-13 | 7.67 | 7.87 | 0.16 | 2.08% | 7.67 | 7.88 | 104554 | 8192.13 | 1.74% |
| 2025-11-12 | 7.83 | 7.71 | -0.12 | -1.53% | 7.65 | 7.83 | 63589 | 4910.04 | 1.06% |
| 2025-11-11 | 7.79 | 7.83 | 0.11 | 1.42% | 7.69 | 7.83 | 79659 | 6189.48 | 1.33% |
| 2025-11-10 | 7.67 | 7.72 | 0.08 | 1.05% | 7.64 | 7.72 | 53313 | 4096.32 | 0.89% |
| 2025-11-07 | 7.65 | 7.64 | -0.02 | -0.26% | 7.63 | 7.69 | 42210 | 3230.89 | 0.70% |
| 2025-11-06 | 7.70 | 7.66 | -0.04 | -0.52% | 7.63 | 7.73 | 56732 | 4343.81 | 0.95% |
| 2025-11-05 | 7.60 | 7.70 | 0.04 | 0.52% | 7.59 | 7.71 | 50097 | 3847.95 | 0.83% |
| 2025-11-04 | 7.74 | 7.66 | -0.08 | -1.03% | 7.62 | 7.76 | 69719 | 5353.62 | 1.16% |
| 2025-11-03 | 7.69 | 7.74 | -0.14 | -1.78% | 7.67 | 7.81 | 110124 | 8499.31 | 1.84% |
| 2025-10-31 | 7.69 | 7.88 | 0.20 | 2.60% | 7.69 | 8.30 | 191348 | 15336.18 | 3.19% |
| 2025-10-30 | 7.97 | 7.68 | -0.29 | -3.64% | 7.67 | 7.97 | 106984 | 8295.23 | 1.78% |
| 2025-10-29 | 7.86 | 7.97 | 0.08 | 1.01% | 7.86 | 8.11 | 131622 | 10511.11 | 2.19% |
| 2025-10-28 | 7.69 | 7.89 | 0.15 | 1.94% | 7.69 | 8.06 | 137078 | 10847.12 | 2.28% |
| 2025-10-27 | 7.71 | 7.74 | 0.03 | 0.39% | 7.70 | 7.82 | 64155 | 4976.77 | 1.07% |
| 2025-10-24 | 7.71 | 7.71 | 0.02 | 0.26% | 7.66 | 7.74 | 46537 | 3579.85 | 0.78% |
| 2025-10-23 | 7.64 | 7.69 | 0.04 | 0.52% | 7.52 | 7.70 | 51826 | 3934.74 | 0.86% |
| 2025-10-22 | 7.57 | 7.65 | 0.07 | 0.92% | 7.48 | 7.73 | 59557 | 4549.68 | 0.99% |
| 2025-10-21 | 7.45 | 7.58 | 0.13 | 1.74% | 7.43 | 7.58 | 59971 | 4516.84 | 1.00% |
| 2025-10-20 | 7.45 | 7.45 | 0.04 | 0.54% | 7.41 | 7.52 | 39191 | 2918.56 | 0.65% |
| 2025-10-17 | 7.60 | 7.41 | -0.21 | -2.76% | 7.40 | 7.63 | 63015 | 4732.98 | 1.05% |
| 2025-10-16 | 7.77 | 7.62 | -0.22 | -2.81% | 7.61 | 7.82 | 71706 | 5497.55 | 1.20% |
| 2025-10-15 | 7.78 | 7.84 | 0.13 | 1.69% | 7.74 | 7.95 | 76752 | 6003.49 | 1.28% |
| 2025-10-14 | 7.70 | 7.71 | 0.01 | 0.13% | 7.65 | 7.89 | 91595 | 7102.35 | 1.53% |
| 2025-10-13 | 7.60 | 7.70 | -0.14 | -1.79% | 7.41 | 7.70 | 81991 | 6227.22 | 1.37% |
| 2025-10-10 | 7.77 | 7.84 | 0.05 | 0.64% | 7.74 | 7.89 | 78500 | 6156.74 | 1.31% |
| 2025-10-09 | 7.78 | 7.79 | 0.04 | 0.52% | 7.68 | 7.82 | 74112 | 5742.57 | 1.24% |
| 2025-09-30 | 7.76 | 7.75 | -0.05 | -0.64% | 7.74 | 7.85 | 65739 | 5108.13 | 1.10% |
| 2025-09-29 | 7.83 | 7.80 | -0.04 | -0.51% | 7.62 | 7.88 | 81859 | 6368.53 | 1.36% |
| 2025-09-26 | 7.84 | 7.84 | -0.08 | -1.01% | 7.77 | 8.02 | 83218 | 6558.88 | 1.39% |
| 2025-09-25 | 8.07 | 7.92 | -0.15 | -1.86% | 7.85 | 8.09 | 97636 | 7748.22 | 1.63% |
| 2025-09-24 | 7.77 | 8.07 | 0.28 | 3.59% | 7.69 | 8.07 | 126826 | 10007.98 | 2.11% |
| 2025-09-23 | 7.91 | 7.79 | -0.12 | -1.52% | 7.57 | 7.98 | 123155 | 9527.50 | 2.05% |
| 2025-09-22 | 8.09 | 7.91 | -0.32 | -3.89% | 7.80 | 8.10 | 153647 | 12188.52 | 2.56% |
| 2025-09-19 | 8.25 | 8.23 | 0.00 | 0.00% | 8.11 | 8.50 | 209579 | 17368.09 | 3.49% |
| 2025-09-18 | 8.12 | 8.23 | 0.08 | 0.98% | 7.97 | 8.30 | 215732 | 17584.58 | 3.60% |
| 2025-09-17 | 8.27 | 8.15 | -0.14 | -1.69% | 8.13 | 8.29 | 125549 | 10256.10 | 2.09% |
| 2025-09-16 | 8.24 | 8.29 | 0.02 | 0.24% | 8.11 | 8.31 | 162539 | 13351.71 | 2.71% |
| 2025-09-15 | 8.35 | 8.27 | -0.14 | -1.66% | 8.16 | 8.45 | 202837 | 16804.99 | 3.38% |
| 2025-09-12 | 8.60 | 8.41 | -0.32 | -3.67% | 8.34 | 8.63 | 294732 | 24837.54 | 4.91% |
| 2025-09-11 | 8.37 | 8.73 | 0.13 | 1.51% | 8.35 | 8.83 | 471180 | 40911.89 | 7.85% |
| 2025-09-10 | 8.46 | 8.60 | 0.15 | 1.78% | 8.12 | 8.87 | 446303 | 37717.80 | 7.44% |
| 2025-09-09 | 8.95 | 8.45 | -0.11 | -1.29% | 8.28 | 8.95 | 475840 | 40451.95 | 7.93% |
| 2025-09-08 | 8.38 | 8.56 | 0.78 | 10.03% | 8.38 | 8.56 | 133222 | 11390.15 | 2.22% |
| 2025-09-05 | 7.60 | 7.78 | 0.18 | 2.37% | 7.55 | 7.82 | 117835 | 9078.19 | 1.96% |
| 2025-09-04 | 7.68 | 7.60 | -0.08 | -1.04% | 7.46 | 7.81 | 135228 | 10360.16 | 2.25% |
| 2025-09-03 | 8.09 | 7.68 | -0.55 | -6.68% | 7.65 | 8.20 | 181862 | 14292.49 | 3.03% |
| 2025-09-02 | 8.31 | 8.23 | 0.06 | 0.73% | 8.14 | 8.49 | 189443 | 15659.66 | 3.16% |
| 2025-09-01 | 8.25 | 8.17 | -0.24 | -2.85% | 8.06 | 8.25 | 222176 | 18111.18 | 3.70% |
| 2025-08-29 | 8.50 | 8.41 | 0.14 | 1.69% | 8.35 | 8.85 | 360429 | 30876.74 | 6.01% |
| 2025-08-28 | 7.98 | 8.27 | 0.28 | 3.50% | 7.95 | 8.30 | 244408 | 19948.67 | 4.07% |
| 2025-08-27 | 8.28 | 7.99 | -0.35 | -4.20% | 7.98 | 8.37 | 239288 | 19560.76 | 3.99% |
| 2025-08-26 | 8.44 | 8.34 | -0.10 | -1.18% | 8.25 | 8.46 | 181953 | 15179.07 | 3.03% |
| 2025-08-25 | 8.43 | 8.44 | -0.04 | -0.47% | 8.30 | 8.52 | 226004 | 19017.82 | 3.77% |
| 2025-08-22 | 8.36 | 8.48 | 0.14 | 1.68% | 8.27 | 8.58 | 270617 | 22908.72 | 4.51% |
| 2025-08-21 | 8.41 | 8.34 | -0.10 | -1.18% | 8.27 | 8.54 | 257632 | 21533.79 | 4.29% |
| 2025-08-20 | 8.51 | 8.44 | -0.09 | -1.06% | 8.32 | 8.62 | 303123 | 25582.04 | 5.05% |
| 2025-08-19 | 8.66 | 8.53 | -0.42 | -4.69% | 8.50 | 8.76 | 457129 | 39197.19 | 7.62% |
| 2025-08-18 | 8.47 | 8.95 | 0.39 | 4.56% | 8.21 | 8.95 | 700606 | 60185.89 | 11.68% |
| 2025-08-15 | 8.38 | 8.56 | 0.33 | 4.01% | 8.32 | 9.00 | 947953 | 81873.51 | 15.80% |
上证大盘股票行情在线 K线走势图
山东玻纤(605006)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
