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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.27 | 15.80 | 15.19 | 15.49 | +1.57% | 0.57 | 1.56% |
| 2025-05-26 | 14.93 | 15.48 | 14.86 | 15.25 | +2.14% | 0.51 | 1.43% |
| 2025-05-23 | 15.31 | 16.15 | 14.89 | 14.93 | -2.93% | 0.82 | 2.23% |
| 2025-05-22 | 15.26 | 15.86 | 15.26 | 15.38 | -0.07% | 0.64 | 1.74% |
| 2025-05-21 | 16.01 | 16.01 | 15.35 | 15.39 | -2.41% | 0.78 | 2.11% |
| 2025-05-20 | 15.19 | 16.03 | 14.97 | 15.77 | +4.58% | 1.27 | 3.44% |
| 2025-05-19 | 14.82 | 15.40 | 14.82 | 15.08 | +2.24% | 0.75 | 2.08% |
| 2025-05-16 | 14.59 | 14.86 | 14.40 | 14.75 | +1.10% | 0.35 | 1.00% |
| 2025-05-15 | 14.62 | 14.70 | 14.37 | 14.59 | -0.27% | 0.29 | 0.84% |
| 2025-05-14 | 14.64 | 14.75 | 14.25 | 14.63 | -0.48% | 0.51 | 1.48% |
| 2025-05-13 | 14.82 | 15.15 | 14.65 | 14.70 | -0.34% | 0.49 | 1.38% |
| 2025-05-12 | 14.79 | 15.23 | 14.52 | 14.75 | +0.75% | 0.59 | 1.70% |
| 2025-05-09 | 14.48 | 14.78 | 14.48 | 14.64 | +0.69% | 0.35 | 1.01% |
| 2025-05-08 | 14.67 | 15.00 | 14.44 | 14.54 | -0.89% | 0.54 | 1.57% |
| 2025-05-07 | 15.10 | 15.22 | 14.45 | 14.67 | -2.20% | 0.60 | 1.71% |
| 2025-05-06 | 14.64 | 15.08 | 14.64 | 15.00 | +2.32% | 0.39 | 1.10% |