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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.43 | 16.80 | 15.31 | 16.24 | +6.07% | 1.46 | 3.87% |
| 2025-06-24 | 14.98 | 15.40 | 14.91 | 15.31 | +2.48% | 0.49 | 1.35% |
| 2025-06-23 | 14.50 | 15.18 | 14.46 | 14.94 | +2.26% | 0.45 | 1.28% |
| 2025-06-20 | 14.52 | 15.08 | 14.52 | 14.61 | -0.14% | 0.29 | 0.84% |
| 2025-06-19 | 15.03 | 15.27 | 14.61 | 14.63 | -2.08% | 0.38 | 1.09% |
| 2025-06-18 | 14.99 | 15.05 | 14.68 | 14.94 | -0.80% | 0.29 | 0.83% |
| 2025-06-17 | 14.87 | 15.18 | 14.67 | 15.06 | +1.62% | 0.53 | 1.50% |
| 2025-06-16 | 14.56 | 14.89 | 14.27 | 14.82 | +2.56% | 0.48 | 1.37% |
| 2025-06-13 | 15.07 | 15.14 | 14.40 | 14.45 | -4.05% | 0.56 | 1.60% |
| 2025-06-12 | 15.21 | 15.21 | 14.97 | 15.06 | -0.86% | 0.24 | 0.67% |
| 2025-06-11 | 15.24 | 15.42 | 15.05 | 15.19 | +0.07% | 0.31 | 0.86% |
| 2025-06-10 | 15.47 | 15.72 | 15.03 | 15.18 | -1.43% | 0.48 | 1.33% |
| 2025-06-09 | 15.15 | 15.56 | 14.96 | 15.40 | +2.67% | 0.43 | 1.20% |
| 2025-06-06 | 14.95 | 15.11 | 14.53 | 15.00 | -0.53% | 0.49 | 1.38% |
| 2025-06-05 | 15.26 | 15.39 | 14.91 | 15.08 | -1.18% | 0.38 | 1.08% |
| 2025-06-04 | 14.98 | 15.27 | 14.98 | 15.26 | +1.19% | 0.28 | 0.78% |
| 2025-06-03 | 14.79 | 15.27 | 14.79 | 15.08 | +1.14% | 0.33 | 0.91% |
| 2025-05-30 | 15.04 | 15.16 | 14.80 | 14.91 | -1.45% | 0.34 | 0.96% |
| 2025-05-29 | 15.02 | 15.15 | 14.93 | 15.13 | +0.67% | 0.38 | 1.07% |
| 2025-05-28 | 15.58 | 15.66 | 14.93 | 15.03 | -2.97% | 0.49 | 1.37% |