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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.74 | 26.77 | 25.38 | 26.39 | +4.06% | 1.79 | 2.88% |
| 2026-02-13 | 25.01 | 25.85 | 25.01 | 25.36 | +1.04% | 0.93 | 1.54% |
| 2026-02-12 | 25.06 | 25.49 | 24.98 | 25.10 | -0.75% | 0.55 | 0.93% |
| 2026-02-11 | 25.06 | 25.48 | 25.06 | 25.29 | -0.24% | 0.48 | 0.81% |
| 2026-02-10 | 25.43 | 25.63 | 24.92 | 25.35 | -0.55% | 0.66 | 1.11% |
| 2026-02-09 | 25.25 | 25.59 | 24.81 | 25.49 | +2.25% | 0.67 | 1.12% |
| 2026-02-06 | 24.64 | 25.15 | 24.49 | 24.93 | +1.18% | 0.42 | 0.72% |
| 2026-02-05 | 25.00 | 25.00 | 24.47 | 24.64 | -1.40% | 0.50 | 0.86% |
| 2026-02-04 | 25.78 | 25.81 | 24.94 | 24.99 | -3.44% | 1.15 | 1.93% |
| 2026-02-03 | 26.33 | 26.61 | 25.41 | 25.88 | -1.63% | 1.30 | 2.12% |
| 2026-02-02 | 26.14 | 27.40 | 25.51 | 26.31 | -0.11% | 1.66 | 2.62% |
| 2026-01-30 | 28.96 | 28.96 | 25.81 | 26.34 | -8.16% | 3.20 | 5.10% |
| 2026-01-29 | 27.60 | 29.29 | 27.03 | 28.68 | +4.94% | 2.38 | 3.53% |
| 2026-01-28 | 25.67 | 28.19 | 25.67 | 27.33 | +6.47% | 2.80 | 4.31% |
| 2026-01-27 | 26.19 | 26.26 | 25.40 | 25.67 | -1.38% | 0.72 | 1.18% |
| 2026-01-26 | 27.28 | 27.48 | 25.91 | 26.03 | -4.72% | 1.16 | 1.86% |
| 2026-01-23 | 26.90 | 27.89 | 26.55 | 27.32 | +2.71% | 1.02 | 1.58% |
| 2026-01-22 | 25.73 | 26.68 | 25.73 | 26.60 | +2.58% | 1.08 | 1.73% |
| 2026-01-21 | 25.43 | 26.05 | 24.91 | 25.93 | +1.97% | 0.81 | 1.33% |
| 2026-01-20 | 26.06 | 26.23 | 25.36 | 25.43 | -2.64% | 0.94 | 1.55% |