65.600-5.693% -3.960
- 今开
- 69.560
- 最高
- 70.140
- 最低
- 64.870
- 换手
- 3.443%
- 成交额
- 5.59亿
- 市盈率
- 36.044
- 总市值
- 158.77亿
- 流通值
- 158.77亿
- 量比
- 0.000
股票人气#--热度 111.77
均价：65.600最新：65.600 -3.960 -5.693%
模拟交易热度
0 人次挑战过 聚和材料
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 聚和材料 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
聚和材料股票行情概况
聚和材料（688503）最新报 65.600 元，较昨收下跌 5.693%，成交额 5.59 亿元，换手率 3.443%。
近20个交易日涨跌幅为 -10.75%，MA5、MA10、MA20分别为 68.77元、70.28元、73.69元。
近一年最高价 132.7 元，最低价 58.39 元，当前价格距离年内高点 50.57%。以上均由本地历史行情计算。
聚和材料技术指标
MA5 68.77MA10 70.28MA20 73.69MA60 74.1320日涨跌 -10.75%60日涨跌 -17.95%年内最高 132.7年内最低 58.39
聚和材料最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 69.560 | 65.600 | 70.140 | 64.870 | -5.693% | 833.22万 | 3.443% |
| 2026-10-07 | 72.950 | 69.560 | 73.000 | 69.400 | -3.790% | 689.80万 | 2.850% |
| 2026-10-06 | 72.950 | 69.560 | 73.000 | 69.400 | -3.790% | 689.80万 | 2.850% |
| 2026-10-05 | 72.950 | 69.560 | 73.000 | 69.400 | -3.790% | 689.80万 | 2.850% |
| 2026-10-02 | 72.950 | 69.560 | 73.000 | 69.400 | -3.790% | 689.80万 | 2.850% |
| 2026-10-01 | 72.950 | 69.560 | 73.000 | 69.400 | -3.790% | 689.80万 | 2.850% |
| 2026-09-30 | 72.950 | 69.560 | 73.000 | 69.400 | -3.790% | 689.80万 | 0.000% |
| 2026-09-29 | 71.330 | 72.300 | 73.730 | 70.010 | 1.133% | 871.59万 | 0.000% |
| 2026-09-28 | 74.830 | 71.490 | 76.500 | 70.380 | -5.947% | 1,108.99万 | 0.000% |
| 2026-09-27 | 79.830 | 76.010 | 80.100 | 75.920 | -5.695% | 1,331.32万 | 5.501% |
| 2026-09-24 | 79.830 | 76.010 | 80.100 | 75.920 | -5.695% | 1,331.32万 | 0.000% |
| 2026-09-23 | 81.640 | 80.600 | 85.640 | 79.160 | -0.739% | 1,968.63万 | 0.000% |
| 2026-09-22 | 84.610 | 81.200 | 85.990 | 80.220 | -3.563% | 1,931.14万 | 0.000% |
| 2026-09-21 | 81.300 | 84.200 | 86.000 | 81.070 | 6.380% | 1,940.23万 | 0.000% |
| 2026-09-18 | 80.900 | 79.150 | 80.900 | 77.310 | 0.190% | 1,425.73万 | 0.000% |
| 2026-09-17 | 74.480 | 79.000 | 81.790 | 74.280 | 5.221% | 1,840.21万 | 0.000% |
| 2026-09-16 | 73.300 | 75.080 | 76.780 | 72.480 | 4.336% | 1,826.49万 | 0.000% |
| 2026-09-15 | 72.010 | 71.960 | 74.490 | 70.700 | -2.414% | 1,487.69万 | 0.000% |
| 2026-09-14 | 69.000 | 73.740 | 74.950 | 67.810 | 5.118% | 1,427.31万 | 0.000% |
| 2026-09-11 | 72.410 | 70.150 | 73.850 | 68.090 | -4.558% | 1,480.94万 | 0.000% |
| 2026-09-10 | 74.500 | 73.500 | 76.290 | 72.410 | -0.514% | 1,513.84万 | 0.000% |
| 2026-09-09 | 71.800 | 73.880 | 74.900 | 71.020 | 2.897% | 2,017.38万 | 0.000% |
| 2026-09-08 | 67.700 | 71.800 | 72.530 | 67.500 | 5.900% | 2,220.90万 | 0.000% |
| 2026-09-07 | 65.320 | 67.800 | 68.600 | 64.470 | 5.822% | 1,300.43万 | 0.000% |
| 2026-09-04 | 67.690 | 64.070 | 69.250 | 63.480 | -4.842% | 1,141.56万 | 0.000% |
| 2026-09-03 | 68.580 | 67.330 | 69.660 | 65.820 | -1.334% | 1,116.39万 | 0.000% |
| 2026-09-02 | 67.700 | 68.240 | 69.980 | 66.160 | -2.165% | 1,250.83万 | 0.000% |
| 2026-09-01 | 75.890 | 69.750 | 75.890 | 69.390 | -7.860% | 1,725.85万 | 0.000% |
| 2026-08-31 | 75.050 | 75.700 | 76.530 | 73.400 | -2.762% | 1,909.81万 | 0.000% |
| 2026-08-28 | 81.990 | 77.850 | 86.000 | 77.200 | -10.517% | 3,219.54万 | 0.000% |