璞源材料 sh.603196
27.52
+3.38%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.63 | 27.77 | 26.38 | 27.52 | +3.38% | 1.42 | 2.21% |
| 2026-05-22 | 26.32 | 26.93 | 26.15 | 26.62 | +1.18% | 0.92 | 1.47% |
| 2026-05-21 | 27.83 | 28.17 | 26.26 | 26.31 | -5.43% | 1.54 | 2.38% |
| 2026-05-20 | 28.70 | 28.77 | 27.65 | 27.82 | -3.34% | 1.15 | 1.73% |
| 2026-05-19 | 28.84 | 29.13 | 28.43 | 28.78 | -0.76% | 0.72 | 1.07% |
| 2026-05-18 | 28.29 | 29.33 | 28.02 | 29.00 | +1.08% | 1.43 | 2.09% |
| 2026-05-15 | 28.56 | 29.06 | 28.02 | 28.69 | +0.17% | 1.08 | 1.60% |
| 2026-05-14 | 29.17 | 29.22 | 28.35 | 28.64 | -1.85% | 1.11 | 1.63% |
| 2026-05-13 | 28.86 | 29.80 | 28.71 | 29.18 | +1.67% | 1.47 | 2.12% |
| 2026-05-12 | 29.36 | 29.36 | 28.60 | 28.70 | -1.24% | 1.04 | 1.52% |
| 2026-05-11 | 28.76 | 30.09 | 28.41 | 29.06 | +1.93% | 1.82 | 2.64% |
| 2026-05-08 | 29.00 | 29.02 | 28.40 | 28.51 | -1.32% | 1.20 | 1.76% |
| 2026-05-07 | 29.10 | 29.97 | 28.78 | 28.89 | -0.24% | 1.69 | 2.43% |
| 2026-05-06 | 28.68 | 29.45 | 28.20 | 28.96 | +0.94% | 2.08 | 3.05% |
| 2026-04-30 | 29.03 | 29.11 | 27.86 | 28.69 | -0.69% | 1.88 | 2.79% |
| 2026-04-29 | 28.50 | 29.66 | 28.18 | 28.89 | -0.24% | 2.23 | 3.22% |
| 2026-04-28 | 31.35 | 32.33 | 28.96 | 28.96 | -10.01% | 3.91 | 5.51% |
| 2026-04-27 | 34.35 | 34.80 | 31.50 | 32.18 | -7.87% | 4.04 | 5.25% |
| 2026-04-24 | 32.75 | 35.35 | 32.55 | 34.93 | +6.66% | 3.53 | 4.33% |
| 2026-04-23 | 33.58 | 34.26 | 32.65 | 32.75 | -2.76% | 1.76 | 2.23% |