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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.58 | 19.24 | 18.31 | 18.72 | -1.11% | 0.97 | 2.18% |
| 2025-07-22 | 19.44 | 19.57 | 18.77 | 18.93 | -1.92% | 1.23 | 2.73% |
| 2025-07-21 | 18.82 | 20.44 | 18.66 | 19.30 | +0.31% | 2.30 | 5.04% |
| 2025-07-18 | 17.50 | 19.24 | 17.50 | 19.24 | +10.01% | 1.67 | 3.77% |
| 2025-07-17 | 17.45 | 17.58 | 17.25 | 17.49 | +1.10% | 0.57 | 1.39% |
| 2025-07-16 | 17.45 | 17.72 | 17.23 | 17.30 | -1.48% | 0.81 | 1.96% |
| 2025-07-15 | 16.67 | 17.80 | 16.49 | 17.56 | +5.21% | 1.43 | 3.50% |
| 2025-07-14 | 16.75 | 17.04 | 16.63 | 16.69 | +0.30% | 0.50 | 1.26% |
| 2025-07-11 | 16.64 | 16.75 | 16.50 | 16.64 | -0.06% | 0.30 | 0.77% |
| 2025-07-10 | 16.88 | 16.88 | 16.42 | 16.65 | -1.19% | 0.49 | 1.24% |
| 2025-07-09 | 16.80 | 17.05 | 16.71 | 16.85 | 0.00% | 0.41 | 1.03% |
| 2025-07-08 | 16.74 | 16.96 | 16.69 | 16.85 | +0.12% | 0.48 | 1.20% |
| 2025-07-07 | 17.11 | 17.25 | 16.73 | 16.83 | -1.64% | 0.66 | 1.66% |
| 2025-07-04 | 17.10 | 17.31 | 16.98 | 17.11 | -0.64% | 0.47 | 1.15% |
| 2025-07-03 | 17.22 | 17.52 | 17.19 | 17.22 | -0.86% | 0.53 | 1.30% |
| 2025-07-02 | 17.50 | 17.50 | 17.04 | 17.37 | -0.91% | 0.90 | 2.20% |
| 2025-07-01 | 17.98 | 18.00 | 17.32 | 17.53 | -2.67% | 1.82 | 4.37% |
| 2025-06-30 | 17.19 | 18.53 | 16.62 | 18.01 | +4.77% | 3.27 | 7.81% |
| 2025-06-27 | 15.63 | 17.19 | 15.63 | 17.19 | +9.98% | 1.55 | 3.90% |
| 2025-06-26 | 16.37 | 16.37 | 15.55 | 15.63 | -3.76% | 0.89 | 2.39% |