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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.92 | 26.98 | 25.66 | 26.12 | +0.46% | 1.37 | 2.19% |
| 2026-01-16 | 26.10 | 26.10 | 25.53 | 26.00 | +0.27% | 0.71 | 1.16% |
| 2026-01-15 | 25.59 | 26.39 | 25.59 | 25.93 | -0.04% | 0.83 | 1.34% |
| 2026-01-14 | 25.57 | 26.10 | 25.38 | 25.94 | +1.45% | 1.26 | 2.06% |
| 2026-01-13 | 25.00 | 27.00 | 24.95 | 25.57 | +1.67% | 1.46 | 2.37% |
| 2026-01-12 | 25.00 | 25.20 | 24.40 | 25.15 | +0.28% | 0.93 | 1.59% |
| 2026-01-09 | 24.96 | 25.15 | 24.71 | 25.08 | +1.33% | 0.55 | 0.94% |
| 2026-01-08 | 25.34 | 25.47 | 24.70 | 24.75 | -2.44% | 0.81 | 1.38% |
| 2026-01-07 | 25.70 | 25.74 | 25.20 | 25.37 | -1.48% | 0.75 | 1.25% |
| 2026-01-06 | 25.58 | 25.85 | 25.35 | 25.75 | +0.66% | 0.80 | 1.32% |
| 2026-01-05 | 25.49 | 26.60 | 24.95 | 25.58 | +0.20% | 1.06 | 1.73% |
| 2025-12-31 | 25.15 | 25.84 | 24.90 | 25.53 | +1.23% | 0.69 | 1.14% |
| 2025-12-30 | 25.48 | 25.50 | 25.17 | 25.22 | -0.71% | 0.48 | 0.80% |
| 2025-12-29 | 25.60 | 25.90 | 25.21 | 25.40 | -0.63% | 0.60 | 1.00% |
| 2025-12-26 | 25.50 | 25.70 | 25.30 | 25.56 | +0.59% | 0.51 | 0.84% |
| 2025-12-25 | 25.47 | 25.57 | 25.30 | 25.41 | -0.39% | 0.43 | 0.71% |
| 2025-12-24 | 25.04 | 25.85 | 25.04 | 25.51 | +1.88% | 0.74 | 1.21% |
| 2025-12-23 | 25.35 | 25.35 | 24.75 | 25.04 | -1.61% | 0.47 | 0.80% |
| 2025-12-22 | 25.65 | 25.73 | 25.12 | 25.45 | +0.39% | 0.63 | 1.04% |
| 2025-12-19 | 25.11 | 25.39 | 24.85 | 25.35 | +1.77% | 0.61 | 1.02% |