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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.80 | 22.20 | 21.62 | 21.84 | +0.32% | 0.79 | 1.52% |
| 2025-08-19 | 21.66 | 22.00 | 21.36 | 21.77 | +1.26% | 1.11 | 2.17% |
| 2025-08-18 | 22.02 | 22.40 | 21.40 | 21.50 | -2.85% | 1.82 | 3.53% |
| 2025-08-15 | 22.02 | 22.44 | 21.55 | 22.13 | +1.00% | 1.47 | 2.82% |
| 2025-08-14 | 23.50 | 24.11 | 21.71 | 21.91 | -0.99% | 3.05 | 5.67% |
| 2025-08-13 | 20.05 | 22.13 | 20.05 | 22.13 | +9.99% | 2.22 | 4.35% |
| 2025-08-12 | 19.20 | 20.39 | 19.20 | 20.12 | +4.41% | 1.46 | 3.09% |
| 2025-08-11 | 19.19 | 19.43 | 19.00 | 19.27 | +0.52% | 0.50 | 1.09% |
| 2025-08-08 | 19.59 | 19.59 | 18.93 | 19.17 | -2.14% | 0.56 | 1.23% |
| 2025-08-07 | 19.33 | 19.59 | 19.15 | 19.59 | +1.03% | 0.55 | 1.19% |
| 2025-08-06 | 19.45 | 19.51 | 19.25 | 19.39 | -0.31% | 0.58 | 1.25% |
| 2025-08-05 | 19.18 | 19.46 | 18.93 | 19.45 | +1.41% | 0.69 | 1.51% |
| 2025-08-04 | 18.40 | 19.40 | 18.31 | 19.18 | +3.90% | 0.95 | 2.10% |
| 2025-08-01 | 18.67 | 18.98 | 18.32 | 18.46 | -1.34% | 0.48 | 1.10% |
| 2025-07-31 | 18.49 | 19.17 | 18.49 | 18.71 | +0.16% | 0.59 | 1.33% |
| 2025-07-30 | 18.93 | 19.05 | 18.53 | 18.68 | -1.53% | 0.78 | 1.76% |
| 2025-07-29 | 19.30 | 19.40 | 18.87 | 18.97 | -0.63% | 0.66 | 1.47% |
| 2025-07-28 | 19.50 | 19.71 | 19.02 | 19.09 | -1.39% | 0.79 | 1.73% |
| 2025-07-25 | 19.38 | 20.50 | 19.26 | 19.36 | 0.00% | 1.66 | 3.53% |
| 2025-07-24 | 18.84 | 19.51 | 18.81 | 19.36 | +3.42% | 1.25 | 2.75% |