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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.50 | 25.15 | 24.45 | 24.91 | +1.18% | 0.63 | 1.07% |
| 2025-12-17 | 24.71 | 24.99 | 24.37 | 24.62 | 0.00% | 0.72 | 1.22% |
| 2025-12-16 | 24.80 | 24.98 | 24.50 | 24.62 | -1.20% | 0.50 | 0.86% |
| 2025-12-15 | 24.80 | 25.18 | 24.45 | 24.92 | -0.40% | 0.77 | 1.31% |
| 2025-12-12 | 24.30 | 25.27 | 24.05 | 25.02 | +1.75% | 1.19 | 2.03% |
| 2025-12-11 | 26.76 | 26.76 | 24.03 | 24.59 | -7.73% | 2.18 | 3.69% |
| 2025-12-10 | 26.80 | 27.59 | 26.30 | 26.65 | -1.62% | 1.35 | 2.11% |
| 2025-12-09 | 28.12 | 28.26 | 26.03 | 27.09 | -3.66% | 2.27 | 3.57% |
| 2025-12-08 | 25.74 | 28.26 | 25.74 | 28.12 | +9.33% | 2.80 | 4.34% |
| 2025-12-05 | 25.40 | 26.20 | 25.07 | 25.72 | +1.62% | 1.38 | 2.27% |
| 2025-12-04 | 25.21 | 25.86 | 25.10 | 25.31 | +1.97% | 1.25 | 2.07% |
| 2025-12-03 | 25.26 | 25.26 | 24.60 | 24.82 | -1.31% | 0.72 | 1.23% |
| 2025-12-02 | 24.88 | 25.29 | 24.81 | 25.15 | +0.76% | 1.01 | 1.71% |
| 2025-12-01 | 24.21 | 25.38 | 24.08 | 24.96 | +3.23% | 1.64 | 2.77% |
| 2025-11-28 | 23.20 | 24.70 | 23.20 | 24.18 | +4.18% | 1.91 | 3.34% |
| 2025-11-27 | 23.12 | 23.48 | 22.95 | 23.21 | -1.32% | 0.67 | 1.22% |
| 2025-11-26 | 22.72 | 24.73 | 22.72 | 23.52 | +3.61% | 1.51 | 2.69% |
| 2025-11-25 | 23.70 | 23.84 | 22.16 | 22.70 | -4.10% | 1.38 | 2.50% |
| 2025-11-24 | 23.00 | 23.78 | 22.81 | 23.67 | +2.03% | 0.60 | 1.08% |
| 2025-11-21 | 23.40 | 23.70 | 22.60 | 23.20 | -2.11% | 0.91 | 1.66% |