山东玻纤（605006）历史行情

以下为山东玻纤近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	14.130	13.770	14.200	13.110	-0.460	-3.233%	25.46万	0.00亿	0.000%
2026-10-08	14.580	14.230	14.870	14.040	-0.350	-2.401%	20.77万	0.00亿	0.000%
2026-10-07	14.910	14.580	14.990	14.400	-0.060	-0.410%	1,788.38万	2.60亿	2.736%
2026-10-06	14.910	14.580	14.990	14.400	-0.060	-0.410%	1,788.38万	2.60亿	2.736%
2026-10-05	14.910	14.580	14.990	14.400	-0.060	-0.410%	1,788.38万	2.60亿	2.736%
2026-10-02	14.910	14.580	14.990	14.400	-0.060	-0.410%	1,788.38万	2.60亿	2.736%
2026-10-01	14.910	14.580	14.990	14.400	-0.060	-0.410%	1,788.38万	2.60亿	2.736%
2026-09-30	14.910	14.580	14.990	14.400	-0.060	-0.410%	17.88万	0.00亿	0.000%
2026-09-29	14.180	14.640	14.760	14.180	0.180	1.245%	21.34万	0.00亿	0.000%
2026-09-28	15.650	14.460	15.650	14.330	-1.390	-8.770%	32.72万	0.00亿	0.000%
2026-09-27	16.630	15.850	16.860	15.810	-0.940	-5.599%	3,650.67万	5.91亿	5.585%
2026-09-24	16.630	15.850	16.860	15.810	-0.940	-5.599%	36.51万	0.00亿	0.000%
2026-09-23	17.150	16.790	17.410	16.610	-0.670	-3.837%	44.18万	0.00亿	0.000%
2026-09-22	17.120	17.460	17.990	17.110	0.360	2.105%	61.63万	0.00亿	0.000%
2026-09-21	16.590	17.100	17.580	16.540	0.210	1.243%	52.40万	0.00亿	0.000%
2026-09-18	17.660	16.890	17.980	16.660	-0.550	-3.154%	59.74万	0.00亿	0.000%
2026-09-17	16.710	17.440	18.210	16.710	0.320	1.869%	79.40万	0.00亿	0.000%
2026-09-16	16.990	17.120	17.460	16.100	0.130	0.765%	76.50万	0.00亿	0.000%
2026-09-15	17.460	16.990	18.880	16.850	-1.170	-6.443%	88.26万	0.00亿	0.000%
2026-09-14	17.420	18.160	19.480	17.000	-0.310	-1.678%	97.04万	0.00亿	0.000%
2026-09-11	17.280	18.470	18.650	16.270	1.150	6.640%	106.88万	0.00亿	0.000%
2026-09-10	16.290	17.320	17.970	16.290	0.980	5.998%	111.49万	0.00亿	0.000%
2026-09-09	15.540	16.340	16.480	15.330	0.910	5.898%	75.19万	0.00亿	0.000%
2026-09-08	15.820	15.430	15.880	15.220	-0.100	-0.644%	50.18万	0.00亿	0.000%
2026-09-07	14.840	15.530	15.860	14.660	0.860	5.862%	65.04万	0.00亿	0.000%
2026-09-04	15.800	14.670	15.820	14.550	-0.930	-5.962%	57.12万	0.00亿	0.000%
2026-09-03	16.050	15.600	16.260	15.470	-0.360	-2.256%	82.34万	0.00亿	0.000%
2026-09-02	14.360	15.960	15.960	14.150	1.450	9.993%	61.68万	0.00亿	0.000%
2026-09-01	15.590	14.510	15.720	14.500	-0.620	-4.098%	51.27万	0.00亿	0.000%
2026-08-31	15.060	15.130	15.300	14.810	-0.410	-2.638%	52.61万	0.00亿	0.000%
2026-08-28	14.140	15.540	15.540	14.060	1.410	9.979%	41.73万	0.00亿	0.000%
2026-08-27	13.780	14.130	14.260	13.730	0.430	3.139%	23.93万	0.00亿	0.000%
2026-08-26	13.740	13.700	13.810	13.320	-0.010	-0.073%	17.46万	0.00亿	0.000%
2026-08-25	13.470	13.710	13.910	13.090	-0.040	-0.291%	17.56万	0.00亿	0.000%
2026-08-24	14.100	13.750	14.200	13.380	-0.440	-3.101%	22.87万	0.00亿	0.000%
2026-08-21	13.880	14.190	14.240	13.500	0.240	1.720%	25.84万	0.00亿	0.000%
2026-08-20	14.460	13.950	14.480	13.810	-0.260	-1.830%	26.79万	0.00亿	0.000%
2026-08-19	14.710	14.210	15.680	14.010	-1.160	-7.547%	35.31万	0.00亿	0.000%
2026-08-18	15.700	15.370	16.180	15.100	-0.390	-2.475%	49.84万	0.00亿	0.000%
2026-08-17	15.150	15.760	16.600	15.150	0.650	4.302%	56.98万	0.00亿	0.000%
2026-08-14	14.570	15.110	15.280	14.560	0.600	4.135%	41.63万	0.00亿	0.000%
2026-08-13	15.080	14.510	15.230	14.500	-0.440	-2.943%	25.31万	0.00亿	0.000%
2026-08-12	14.750	14.950	15.040	14.590	0.130	0.877%	24.04万	0.00亿	0.000%
2026-08-11	14.580	14.820	15.120	14.540	0.030	0.203%	31.60万	0.00亿	0.000%
2026-08-10	15.150	14.790	15.250	14.440	-0.300	-1.988%	41.94万	0.00亿	0.000%
2026-08-07	14.440	15.090	15.360	14.230	0.660	4.574%	60.16万	0.00亿	0.000%
2026-08-06	13.830	14.430	14.670	13.830	0.580	4.188%	50.56万	0.00亿	0.000%
2026-08-05	12.780	13.850	14.050	12.750	0.940	7.281%	42.17万	0.00亿	0.000%
2026-08-04	12.330	12.910	12.960	11.950	0.770	6.343%	32.95万	0.00亿	0.000%
2026-08-03	12.440	12.140	12.610	11.920	-0.530	-4.183%	29.84万	0.00亿	0.000%
2026-07-31	13.190	12.670	13.430	12.650	0.270	2.177%	41.63万	0.00亿	0.000%
2026-07-30	12.910	12.400	13.130	12.040	-0.590	-4.542%	38.37万	0.00亿	0.000%
2026-07-29	13.290	12.990	13.970	12.640	-0.150	-1.142%	44.20万	0.00亿	0.000%
2026-07-28	13.800	13.140	14.100	13.080	-0.840	-6.009%	40.36万	0.00亿	0.000%
2026-07-27	12.990	13.980	13.980	12.640	1.270	9.992%	37.76万	0.00亿	0.000%
2026-07-24	12.980	12.710	13.300	12.680	-0.530	-4.003%	21.79万	0.00亿	0.000%
2026-07-23	13.360	13.240	13.780	12.810	0.040	0.303%	29.71万	0.00亿	0.000%
2026-07-22	13.000	13.200	13.730	12.800	-0.030	-0.227%	40.20万	0.00亿	0.000%
2026-07-21	12.320	13.230	13.250	11.090	0.910	7.386%	42.96万	0.00亿	0.000%
2026-07-20	13.960	12.320	14.180	12.320	-1.370	-10.007%	25.43万	0.00亿	0.000%
2026-07-17	14.840	13.690	14.980	13.400	-1.150	-7.749%	30.56万	0.00亿	0.000%
2026-07-16	15.300	14.840	15.800	14.750	-1.010	-6.372%	29.80万	0.00亿	0.000%
2026-07-15	16.810	15.850	17.170	15.850	-0.690	-4.172%	39.57万	0.00亿	0.000%
2026-07-14	15.600	16.540	16.860	15.250	1.210	7.893%	50.04万	0.00亿	0.000%
2026-07-13	16.330	15.330	16.650	15.330	-1.420	-8.478%	38.96万	0.00亿	0.000%
2026-07-10	17.950	16.750	18.270	16.720	-0.770	-4.395%	58.82万	0.00亿	0.000%
2026-07-09	16.330	17.520	17.610	16.220	1.510	9.432%	67.84万	0.00亿	0.000%
2026-07-08	16.990	16.010	17.450	16.000	-0.950	-5.601%	36.44万	0.00亿	0.000%
2026-07-07	17.080	16.960	17.880	16.750	-0.250	-1.453%	39.34万	0.00亿	0.000%
2026-07-06	18.360	17.210	18.850	17.000	-1.110	-6.059%	61.49万	0.00亿	0.000%
2026-07-03	18.490	18.320	20.000	17.820	-1.350	-6.863%	63.59万	0.00亿	0.000%
2026-07-02	20.610	19.670	20.610	19.670	-2.190	-10.018%	52.15万	0.00亿	0.000%
2026-07-01	20.600	21.860	22.000	19.440	0.770	3.651%	71.22万	0.00亿	0.000%
2026-06-30	20.210	21.090	22.300	20.210	-1.360	-6.058%	81.17万	0.00亿	0.000%
2026-06-29	24.410	22.450	24.490	22.450	-2.490	-9.984%	16.20万	0.00亿	0.000%
2026-06-26	23.000	24.940	25.950	22.460	1.230	5.188%	88.86万	0.00亿	0.000%
2026-06-25	21.600	23.710	24.260	21.600	1.290	5.754%	84.83万	0.00亿	0.000%
2026-06-24	20.540	22.420	22.770	20.530	1.420	6.762%	88.48万	0.00亿	0.000%
2026-06-23	21.500	21.000	22.530	20.540	-1.820	-7.975%	74.77万	0.00亿	0.000%
2026-06-22	21.060	22.820	23.350	21.060	-0.580	-2.479%	103.48万	0.00亿	0.000%
2026-06-18	23.400	23.400	23.980	23.400	-2.600	-10.000%	26.24万	0.00亿	0.000%
2026-06-17	24.600	26.000	26.380	24.480	2.020	8.424%	101.92万	0.00亿	0.000%
2026-06-16	21.500	23.980	23.980	21.140	2.180	10.000%	54.98万	0.00亿	0.000%
2026-06-15	20.890	21.800	21.860	20.800	1.210	5.877%	81.30万	0.00亿	0.000%
2026-06-12	21.600	20.590	22.950	20.540	-1.670	-7.502%	88.67万	0.00亿	0.000%
2026-06-11	21.490	22.260	22.560	20.660	1.190	5.648%	109.62万	0.00亿	0.000%
2026-06-10	19.600	21.070	21.070	19.530	1.920	10.026%	94.29万	0.00亿	0.000%
2026-06-09	18.440	19.150	19.150	18.000	1.740	9.994%	36.69万	0.00亿	0.000%
2026-06-08	16.720	17.410	18.700	16.720	-0.980	-5.329%	52.67万	0.00亿	0.000%
2026-06-05	17.900	18.390	19.710	17.540	-0.040	-0.217%	75.89万	0.00亿	0.000%
2026-06-04	16.560	18.430	18.900	16.380	1.240	7.213%	77.41万	0.00亿	0.000%
2026-06-03	16.500	17.190	17.500	16.300	0.340	2.018%	72.81万	0.00亿	0.000%
2026-06-02	16.290	16.850	17.280	15.680	0.360	2.183%	70.26万	0.00亿	0.000%
2026-06-01	17.400	16.490	18.400	16.490	-1.830	-9.989%	64.47万	0.00亿	0.000%
2026-05-29	20.000	18.320	20.000	18.300	-1.880	-9.307%	71.66万	0.00亿	0.000%
2026-05-28	17.800	20.200	20.300	17.680	1.650	8.895%	88.01万	0.00亿	0.000%
2026-05-27	18.340	18.550	19.710	16.700	0.630	3.516%	100.12万	0.00亿	0.000%
2026-05-26	15.880	17.920	17.920	15.470	1.630	10.006%	73.14万	0.00亿	0.000%
2026-05-25	16.080	16.290	16.720	15.400	0.550	3.494%	92.75万	0.00亿	0.000%
2026-05-22	14.310	15.740	15.740	14.250	1.430	9.993%	72.16万	0.00亿	0.000%
2026-05-21	14.500	14.310	15.460	14.080	-0.060	-0.418%	65.24万	0.00亿	0.000%
2026-05-20	14.500	14.370	14.840	14.100	-0.530	-3.557%	42.30万	0.00亿	0.000%
2026-05-19	14.320	14.900	15.190	13.670	0.400	2.759%	63.24万	0.00亿	0.000%
2026-05-18	14.020	14.500	14.700	13.870	-0.150	-1.024%	43.16万	0.00亿	0.000%
2026-05-15	15.540	14.650	15.960	14.430	-0.820	-5.301%	60.31万	0.00亿	0.000%
2026-05-14	15.960	15.470	16.610	15.100	-0.540	-3.373%	64.78万	0.00亿	0.000%
2026-05-13	16.490	16.010	16.580	15.300	-0.980	-5.768%	85.47万	0.00亿	0.000%
2026-05-12	17.500	16.990	17.700	14.970	0.630	3.851%	127.96万	0.00亿	0.000%
2026-05-11	16.040	16.360	16.360	15.920	1.490	10.020%	17.82万	0.00亿	0.000%
2026-05-08	13.380	14.870	14.870	13.300	1.350	9.985%	32.79万	0.00亿	0.000%
2026-05-07	12.280	13.520	13.520	12.270	1.230	10.008%	54.02万	0.00亿	0.000%
2026-05-06	11.920	12.290	12.580	11.760	0.600	5.133%	72.23万	0.00亿	0.000%
2026-04-30	12.080	11.690	12.320	11.310	-0.440	-3.627%	78.88万	0.00亿	0.000%
2026-04-29	11.170	12.130	12.130	11.170	1.100	9.973%	41.32万	0.00亿	0.000%
2026-04-28	11.390	11.030	11.390	10.760	-0.310	-2.734%	51.72万	0.00亿	0.000%
2026-04-27	10.300	11.340	11.340	10.100	1.030	9.990%	22.97万	0.00亿	0.000%
2026-04-24	10.150	10.310	10.680	10.150	-0.330	-3.102%	37.59万	0.00亿	0.000%
2026-04-23	10.920	10.640	11.510	10.590	-0.390	-3.536%	60.98万	0.00亿	0.000%
2026-04-22	10.550	11.030	11.080	10.450	0.270	2.509%	54.09万	0.00亿	0.000%
2026-04-21	10.270	10.760	11.170	10.270	0.320	3.065%	54.99万	0.00亿	0.000%
2026-04-20	10.190	10.440	10.660	10.180	0.120	1.163%	41.68万	0.00亿	0.000%
2026-04-17	10.400	10.320	10.760	10.300	-0.170	-1.621%	48.83万	0.00亿	0.000%
2026-04-16	10.180	10.490	10.490	9.890	0.350	3.452%	52.81万	0.00亿	0.000%
2026-04-15	10.420	10.140	10.470	10.050	-0.410	-3.886%	45.41万	0.00亿	0.000%
2026-04-14	10.180	10.550	10.670	10.070	-0.030	-0.284%	67.89万	0.00亿	0.000%
2026-04-13	9.970	10.580	10.960	9.870	0.000	0.000%	94.60万	0.00亿	0.000%
2026-04-10	9.160	10.120	10.120	9.120	0.000	0.000%	49.03万	0.00亿	0.000%
2026-04-09	9.000	9.200	9.300	8.710	0.000	0.000%	41.10万	0.00亿	0.000%
2026-04-08	9.440	9.600	9.610	9.230	0.000	0.000%	45.44万	0.00亿	0.000%
2026-04-07	9.170	9.250	9.420	8.910	0.000	0.000%	28.95万	0.00亿	0.000%
2026-04-03	9.480	9.180	9.490	8.880	0.000	0.000%	35.45万	0.00亿	0.000%
2026-04-02	9.470	9.480	9.530	9.200	0.000	0.000%	54.30万	0.00亿	0.000%
2026-04-01	9.100	9.670	9.670	9.100	0.000	0.000%	16.94万	0.00亿	0.000%