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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.10 | 33.79 | 32.81 | 33.68 | +1.75% | 1.61 | 2.04% |
| 2026-04-21 | 32.20 | 33.58 | 31.32 | 33.10 | +2.54% | 3.01 | 3.87% |
| 2026-04-20 | 32.00 | 33.47 | 31.92 | 32.28 | +0.88% | 2.62 | 3.37% |
| 2026-04-17 | 31.90 | 32.07 | 31.40 | 32.00 | +0.19% | 1.17 | 1.56% |
| 2026-04-16 | 31.10 | 32.50 | 30.61 | 31.94 | +2.44% | 1.70 | 2.28% |
| 2026-04-15 | 31.34 | 31.72 | 30.83 | 31.18 | -0.80% | 1.42 | 1.91% |
| 2026-04-14 | 31.59 | 32.25 | 30.92 | 31.43 | -0.54% | 2.08 | 2.78% |
| 2026-04-13 | 32.50 | 33.15 | 31.09 | 31.60 | -2.77% | 3.15 | 4.19% |
| 2026-04-10 | 31.64 | 33.88 | 31.20 | 32.50 | +3.73% | 4.11 | 5.33% |
| 2026-04-09 | 32.32 | 33.00 | 30.60 | 31.33 | +1.10% | 4.54 | 6.04% |
| 2026-04-08 | 28.51 | 30.99 | 28.48 | 30.99 | +10.01% | 1.92 | 2.67% |
| 2026-04-07 | 27.51 | 28.30 | 27.00 | 28.17 | +2.40% | 1.37 | 2.09% |
| 2026-04-03 | 28.60 | 28.69 | 27.15 | 27.51 | -3.98% | 1.22 | 1.85% |
| 2026-04-02 | 28.17 | 29.32 | 27.62 | 28.65 | +1.67% | 2.31 | 3.39% |
| 2026-04-01 | 26.58 | 28.50 | 26.25 | 28.18 | +8.22% | 2.61 | 3.97% |
| 2026-03-31 | 27.53 | 28.19 | 26.00 | 26.04 | -5.27% | 1.39 | 2.19% |
| 2026-03-30 | 27.26 | 28.39 | 27.23 | 27.49 | +0.99% | 1.82 | 2.76% |
| 2026-03-27 | 26.86 | 27.47 | 26.77 | 27.22 | +0.48% | 0.49 | 0.77% |
| 2026-03-26 | 27.32 | 27.55 | 26.89 | 27.09 | +0.04% | 0.59 | 0.92% |
| 2026-03-25 | 27.00 | 27.59 | 26.85 | 27.08 | +0.93% | 0.84 | 1.31% |