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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.26 | 24.26 | 23.50 | 23.70 | -1.74% | 0.72 | 1.28% |
| 2025-11-19 | 24.71 | 25.49 | 24.12 | 24.12 | -2.03% | 1.04 | 1.78% |
| 2025-11-18 | 24.55 | 24.75 | 24.16 | 24.62 | -0.32% | 0.73 | 1.26% |
| 2025-11-17 | 24.72 | 24.95 | 24.27 | 24.70 | -0.04% | 0.90 | 1.55% |
| 2025-11-14 | 23.78 | 25.99 | 23.66 | 24.71 | +3.35% | 1.80 | 3.04% |
| 2025-11-13 | 23.22 | 24.50 | 23.00 | 23.91 | +2.97% | 1.05 | 1.86% |
| 2025-11-12 | 23.30 | 23.40 | 23.03 | 23.22 | -0.73% | 0.37 | 0.68% |
| 2025-11-11 | 23.62 | 23.83 | 23.29 | 23.39 | -1.22% | 0.70 | 1.25% |
| 2025-11-10 | 23.45 | 23.85 | 23.15 | 23.68 | +0.94% | 0.76 | 1.36% |
| 2025-11-07 | 22.70 | 23.95 | 22.62 | 23.46 | +3.67% | 1.57 | 2.82% |
| 2025-11-06 | 22.50 | 22.83 | 22.06 | 22.63 | +0.35% | 0.58 | 1.08% |
| 2025-11-05 | 22.84 | 23.08 | 22.53 | 22.55 | -1.79% | 0.51 | 0.94% |
| 2025-11-04 | 23.11 | 23.22 | 22.75 | 22.96 | -0.39% | 0.53 | 0.99% |
| 2025-11-03 | 22.90 | 23.11 | 22.66 | 23.05 | +0.09% | 0.46 | 0.85% |
| 2025-10-31 | 22.78 | 23.37 | 22.78 | 23.03 | +0.39% | 0.52 | 0.95% |
| 2025-10-30 | 23.07 | 23.26 | 22.76 | 22.94 | -0.43% | 0.63 | 1.15% |
| 2025-10-29 | 23.19 | 23.39 | 22.71 | 23.04 | -0.35% | 0.76 | 1.39% |
| 2025-10-28 | 23.95 | 24.16 | 22.76 | 23.12 | -4.93% | 1.41 | 2.54% |
| 2025-10-27 | 23.89 | 24.49 | 23.63 | 24.32 | +1.80% | 1.10 | 1.92% |
| 2025-10-24 | 23.92 | 24.15 | 23.70 | 23.89 | 0.00% | 0.93 | 1.64% |