聚石化学（688669）历史行情

以下为聚石化学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
2026-10-06	63.000	60.500	63.470	60.280	-2.150	-3.432%	117.75万	0.72亿	0.970%
2026-10-05	63.000	60.500	63.470	60.280	-2.150	-3.432%	117.75万	0.72亿	0.970%
2026-10-02	63.000	60.500	63.470	60.280	-2.150	-3.432%	117.75万	0.72亿	0.970%
2026-10-01	63.000	60.500	63.470	60.280	-2.150	-3.432%	117.75万	0.72亿	0.970%
2026-09-30	63.000	60.500	63.470	60.280	-2.150	-3.432%	117.75万	0.00亿	0.000%
2026-09-29	62.650	62.650	63.420	61.500	0.620	1.000%	132.87万	0.00亿	0.000%
2026-09-28	66.880	62.030	67.190	62.000	-4.890	-7.307%	223.72万	0.00亿	0.000%
2026-09-27	69.400	66.920	69.550	66.680	-2.150	-3.113%	179.36万	1.22亿	1.478%
2026-09-24	69.400	66.920	69.550	66.680	-2.150	-3.113%	179.36万	0.00亿	0.000%
2026-09-23	70.500	69.070	72.380	68.750	-0.930	-1.329%	298.79万	0.00亿	0.000%
2026-09-22	69.220	70.000	71.200	68.100	1.900	2.790%	317.91万	0.00亿	0.000%
2026-09-21	69.230	68.100	69.980	66.410	-0.700	-1.017%	230.18万	0.00亿	0.000%
2026-09-18	69.200	68.800	71.280	68.210	0.300	0.438%	205.78万	0.00亿	0.000%
2026-09-17	68.000	68.500	71.680	67.040	0.190	0.278%	291.46万	0.00亿	0.000%
2026-09-16	68.980	68.310	68.980	66.500	0.640	0.946%	138.12万	0.00亿	0.000%
2026-09-15	67.460	67.670	69.120	66.730	0.120	0.178%	156.76万	0.00亿	0.000%
2026-09-14	67.190	67.550	68.340	65.120	0.320	0.476%	187.47万	0.00亿	0.000%
2026-09-11	70.210	67.230	70.500	64.000	-3.810	-5.363%	288.14万	0.00亿	0.000%
2026-09-10	72.340	71.040	75.380	70.600	-1.250	-1.729%	305.65万	0.00亿	0.000%
2026-09-09	72.590	72.290	73.320	71.130	0.240	0.333%	140.33万	0.00亿	0.000%
2026-09-08	72.540	72.050	73.800	70.900	-0.450	-0.621%	191.30万	0.00亿	0.000%
2026-09-07	70.990	72.500	72.510	70.000	2.520	3.601%	213.63万	0.00亿	0.000%
2026-09-04	70.980	69.980	73.700	68.700	-0.320	-0.455%	248.23万	0.00亿	0.000%
2026-09-03	74.000	70.300	75.900	68.500	-3.360	-4.561%	372.48万	0.00亿	0.000%
2026-09-02	75.670	73.660	77.680	73.100	-2.370	-3.117%	339.37万	0.00亿	0.000%
2026-09-01	75.780	76.030	77.200	74.350	0.130	0.171%	241.01万	0.00亿	0.000%
2026-08-31	74.000	75.900	76.990	72.020	1.100	1.471%	275.20万	0.00亿	0.000%
2026-08-28	75.980	74.800	78.000	74.800	-1.160	-1.527%	271.30万	0.00亿	0.000%
2026-08-27	77.040	75.960	77.500	75.000	-0.160	-0.210%	277.24万	0.00亿	0.000%
2026-08-26	76.810	76.120	78.460	74.000	-0.380	-0.497%	243.60万	0.00亿	0.000%
2026-08-25	75.000	76.500	77.550	73.050	0.800	1.057%	316.34万	0.00亿	0.000%
2026-08-24	78.460	75.700	78.460	74.150	-3.790	-4.768%	357.42万	0.00亿	0.000%
2026-08-21	77.390	79.490	79.740	73.500	2.780	3.624%	336.56万	0.00亿	0.000%
2026-08-20	74.740	76.710	78.240	74.740	3.700	5.068%	352.22万	0.00亿	0.000%
2026-08-19	79.800	73.010	80.200	72.500	-8.190	-10.086%	550.33万	0.00亿	0.000%
2026-08-18	79.390	81.200	81.880	78.110	2.440	3.098%	462.15万	0.00亿	0.000%
2026-08-17	76.200	78.760	78.760	76.200	2.920	3.850%	462.97万	0.00亿	0.000%
2026-08-14	70.500	75.840	76.220	70.210	5.730	8.173%	553.07万	0.00亿	0.000%
2026-08-13	68.500	70.110	73.000	68.020	1.810	2.650%	651.06万	0.00亿	0.000%
2026-08-12	66.000	68.300	69.290	65.640	1.440	2.154%	417.22万	0.00亿	0.000%
2026-08-11	70.000	66.860	71.330	65.130	-3.780	-5.351%	454.65万	0.00亿	0.000%
2026-08-10	69.600	70.640	71.650	65.500	1.140	1.640%	551.70万	0.00亿	0.000%
2026-08-07	63.400	69.500	70.190	63.400	6.140	9.691%	716.48万	0.00亿	0.000%
2026-08-06	59.400	63.360	63.360	58.710	3.830	6.434%	458.84万	0.00亿	0.000%
2026-08-05	57.010	59.530	60.360	55.180	2.350	4.110%	593.37万	0.00亿	0.000%
2026-08-04	56.420	57.180	58.480	55.570	0.880	1.563%	275.34万	0.00亿	0.000%
2026-08-03	58.230	56.300	59.050	54.820	-2.300	-3.925%	366.16万	0.00亿	0.000%
2026-07-31	57.000	58.600	62.880	57.000	2.400	4.270%	396.05万	0.00亿	0.000%
2026-07-30	59.570	56.200	62.090	56.010	-3.120	-5.260%	431.99万	0.00亿	0.000%
2026-07-29	62.700	59.320	64.160	53.100	-3.380	-5.391%	675.05万	0.00亿	0.000%
2026-07-28	68.250	62.700	69.690	62.000	-6.900	-9.914%	385.76万	0.00亿	0.000%
2026-07-27	68.510	69.600	70.970	66.650	1.090	1.591%	354.30万	0.00亿	0.000%
2026-07-24	69.000	68.510	71.030	66.180	-1.740	-2.477%	335.74万	0.00亿	0.000%
2026-07-23	74.450	70.250	74.900	68.000	-1.750	-2.431%	540.04万	0.00亿	0.000%
2026-07-22	65.020	72.000	74.250	65.020	6.980	10.735%	818.63万	0.00亿	0.000%
2026-07-21	62.800	65.020	69.190	51.210	1.010	1.578%	1,114.96万	0.00亿	0.000%
2026-07-20	84.000	64.010	89.800	64.010	-16.000	-19.998%	793.75万	0.00亿	0.000%
2026-07-17	81.320	80.010	85.030	76.000	-2.080	-2.534%	355.78万	0.00亿	0.000%
2026-07-16	84.400	82.090	86.060	81.200	-2.510	-2.967%	193.29万	0.00亿	0.000%
2026-07-15	90.110	84.600	90.980	84.000	-3.780	-4.277%	262.47万	0.00亿	0.000%
2026-07-14	83.160	88.380	88.490	76.020	6.500	7.938%	353.02万	0.00亿	0.000%
2026-07-13	88.000	81.880	89.490	80.040	-5.010	-5.766%	345.10万	0.00亿	0.000%
2026-07-10	92.300	86.890	94.990	86.400	-5.110	-5.554%	312.94万	0.00亿	0.000%
2026-07-09	83.000	92.000	93.750	82.660	6.590	7.716%	447.71万	0.00亿	0.000%
2026-07-08	88.740	85.410	89.810	72.000	-1.590	-1.828%	852.30万	0.00亿	0.000%
2026-07-07	89.760	87.000	93.760	86.000	-2.760	-3.075%	459.02万	0.00亿	0.000%
2026-07-06	113.220	89.760	114.980	89.760	-22.440	-20.000%	742.81万	0.00亿	0.000%
2026-07-03	106.990	112.200	118.500	106.500	6.920	6.573%	666.23万	0.00亿	0.000%
2026-07-02	101.970	105.280	112.000	99.000	-6.720	-6.000%	736.40万	0.00亿	0.000%
2026-07-01	105.100	112.000	115.010	103.050	5.000	4.673%	782.44万	0.00亿	0.000%
2026-06-30	100.000	107.000	107.750	94.010	9.030	9.217%	831.91万	0.00亿	0.000%
2026-06-29	98.700	97.970	100.880	90.500	3.970	4.223%	760.14万	0.00亿	0.000%
2026-06-26	92.480	94.000	98.000	91.500	5.270	5.939%	859.03万	0.00亿	0.000%
2026-06-25	73.430	88.730	88.730	72.040	14.790	20.003%	858.33万	0.00亿	0.000%
2026-06-24	68.780	73.940	73.980	66.660	4.150	5.946%	590.65万	0.00亿	0.000%
2026-06-23	66.880	69.790	73.800	66.050	2.460	3.654%	628.43万	0.00亿	0.000%
2026-06-22	65.780	67.330	68.000	63.500	1.560	2.372%	605.45万	0.00亿	0.000%
2026-06-18	64.130	65.770	69.000	62.460	3.310	5.299%	820.84万	0.00亿	0.000%
2026-06-17	58.060	62.460	62.900	56.550	5.540	9.733%	752.06万	0.00亿	0.000%
2026-06-16	49.000	56.920	57.390	49.000	7.480	15.129%	939.97万	0.00亿	0.000%
2026-06-15	48.500	49.440	50.380	48.030	1.030	2.128%	728.81万	0.00亿	0.000%
2026-06-12	48.330	48.410	50.550	46.540	-0.280	-0.575%	534.74万	0.00亿	0.000%
2026-06-11	47.020	48.690	50.330	46.990	0.590	1.227%	627.67万	0.00亿	0.000%
2026-06-10	44.180	48.100	49.000	43.310	4.700	10.829%	871.51万	0.00亿	0.000%
2026-06-09	44.160	43.400	44.510	42.020	0.020	0.046%	306.19万	0.00亿	0.000%
2026-06-08	43.000	43.380	45.530	42.510	-1.120	-2.517%	561.68万	0.00亿	0.000%
2026-06-05	43.500	44.500	44.990	42.500	0.230	0.520%	427.90万	0.00亿	0.000%
2026-06-04	42.250	44.270	44.880	41.880	1.390	3.242%	447.15万	0.00亿	0.000%
2026-06-03	40.800	42.880	43.970	40.120	2.130	5.227%	457.38万	0.00亿	0.000%
2026-06-02	40.000	40.750	40.970	39.030	0.450	1.117%	345.13万	0.00亿	0.000%
2026-06-01	40.320	40.300	42.550	40.000	0.000	0.000%	470.39万	0.00亿	0.000%
2026-05-29	40.100	40.300	41.210	39.320	0.280	0.700%	451.16万	0.00亿	0.000%
2026-05-28	40.610	40.020	40.960	38.660	0.210	0.528%	458.50万	0.00亿	0.000%
2026-05-27	41.220	39.810	41.220	38.680	-1.690	-4.072%	620.67万	0.00亿	0.000%
2026-05-26	38.890	41.500	46.500	38.010	2.720	7.014%	706.12万	0.00亿	0.000%
2026-05-25	40.110	38.780	40.110	36.500	1.870	5.066%	659.64万	0.00亿	0.000%
2026-05-22	35.150	36.910	38.290	34.780	1.800	5.127%	566.10万	0.00亿	0.000%
2026-05-21	35.830	35.110	37.500	34.590	-0.720	-2.009%	557.98万	0.00亿	0.000%
2026-05-20	35.670	35.830	36.260	34.990	0.090	0.252%	234.03万	0.00亿	0.000%
2026-05-19	34.000	35.740	36.280	34.000	1.180	3.414%	468.28万	0.00亿	0.000%
2026-05-18	35.000	34.560	36.000	34.500	-1.070	-3.003%	489.84万	0.00亿	0.000%
2026-05-15	35.290	35.630	36.130	34.360	0.340	0.963%	537.29万	0.00亿	0.000%
2026-05-14	35.970	35.290	36.610	34.920	-0.720	-1.999%	351.83万	0.00亿	0.000%
2026-05-13	36.480	36.010	36.480	35.320	-0.440	-1.207%	409.05万	0.00亿	0.000%
2026-05-12	36.030	36.450	36.880	35.260	0.070	0.192%	451.51万	0.00亿	0.000%
2026-05-11	35.960	36.380	37.070	35.400	0.400	1.112%	456.05万	0.00亿	0.000%
2026-05-08	36.060	35.980	36.630	35.320	0.630	1.782%	570.95万	0.00亿	0.000%
2026-05-07	34.350	35.350	35.790	33.720	1.230	3.605%	814.22万	0.00亿	0.000%
2026-05-06	33.260	34.120	34.350	32.360	1.620	4.985%	635.81万	0.00亿	0.000%
2026-04-30	31.350	32.500	33.040	31.040	1.230	3.933%	789.70万	0.00亿	0.000%
2026-04-29	28.500	31.270	31.550	28.410	2.910	10.261%	1,113.30万	0.00亿	0.000%
2026-04-28	26.200	28.360	29.570	25.800	1.810	6.817%	1,164.85万	0.00亿	0.000%
2026-04-27	27.520	26.550	27.680	26.490	-0.980	-3.560%	191.63万	0.00亿	0.000%
2026-04-24	27.300	27.530	27.780	27.000	0.070	0.255%	169.90万	0.00亿	0.000%
2026-04-23	27.770	27.460	27.890	26.760	-0.280	-1.009%	238.73万	0.00亿	0.000%
2026-04-22	28.100	27.740	28.180	27.560	0.000	0.000%	244.90万	0.00亿	0.000%
2026-04-21	27.190	27.740	27.870	26.780	0.360	1.315%	320.84万	0.00亿	0.000%
2026-04-20	26.370	27.380	27.880	26.190	1.000	3.791%	730.00万	0.00亿	0.000%
2026-04-17	25.960	26.380	26.480	25.600	0.480	1.853%	218.11万	0.00亿	0.000%
2026-04-16	25.960	25.900	26.540	25.620	-0.070	-0.270%	249.76万	0.00亿	0.000%
2026-04-15	26.710	25.970	27.230	25.300	-0.980	-3.636%	542.68万	0.00亿	0.000%
2026-04-14	27.340	26.950	27.500	26.460	0.110	0.410%	369.72万	0.00亿	0.000%
2026-04-13	26.950	26.840	27.000	26.110	-0.250	-0.923%	249.40万	0.00亿	0.000%
2026-04-10	28.200	27.090	28.270	26.900	-0.290	-1.059%	463.91万	0.00亿	0.000%
2026-04-09	27.400	27.380	29.440	27.080	-0.050	-0.182%	888.37万	0.00亿	0.000%
2026-04-08	25.360	27.430	28.460	24.990	0.000	0.000%	842.65万	0.00亿	0.000%
2026-04-07	25.240	24.990	25.240	24.560	0.000	0.000%	122.78万	0.00亿	0.000%
2026-04-03	25.150	25.120	25.990	25.000	0.000	0.000%	146.81万	0.00亿	0.000%
2026-04-02	25.920	25.300	25.990	25.050	0.000	0.000%	106.04万	0.00亿	0.000%
2026-04-01	25.810	25.990	26.150	25.630	0.000	0.000%	114.62万	0.00亿	0.000%