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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.25 | 23.89 | 23.03 | 23.89 | +2.27% | 0.75 | 1.34% |
| 2025-10-22 | 23.48 | 24.20 | 23.27 | 23.36 | -0.13% | 1.09 | 1.94% |
| 2025-10-21 | 23.30 | 23.39 | 22.82 | 23.39 | +0.86% | 0.57 | 1.04% |
| 2025-10-20 | 23.00 | 23.42 | 22.71 | 23.19 | +0.65% | 0.76 | 1.38% |
| 2025-10-17 | 23.46 | 23.66 | 22.82 | 23.04 | -1.87% | 0.79 | 1.44% |
| 2025-10-16 | 23.22 | 23.90 | 23.01 | 23.48 | +2.13% | 1.43 | 2.57% |
| 2025-10-15 | 21.41 | 23.50 | 21.41 | 22.99 | +6.44% | 1.71 | 3.16% |
| 2025-10-14 | 21.65 | 21.97 | 21.40 | 21.60 | +0.28% | 0.46 | 0.89% |
| 2025-10-13 | 20.64 | 21.62 | 20.03 | 21.54 | -1.64% | 0.62 | 1.24% |
| 2025-10-10 | 22.19 | 22.28 | 21.67 | 21.90 | -0.91% | 0.73 | 1.40% |
| 2025-10-09 | 22.49 | 22.77 | 22.08 | 22.10 | -3.03% | 1.10 | 2.08% |
| 2025-09-30 | 22.30 | 24.51 | 22.30 | 22.79 | +2.29% | 1.68 | 3.05% |
| 2025-09-29 | 22.60 | 22.66 | 22.05 | 22.28 | -1.72% | 0.75 | 1.42% |
| 2025-09-26 | 23.00 | 23.28 | 22.33 | 22.67 | -1.86% | 0.91 | 1.70% |
| 2025-09-25 | 23.71 | 23.71 | 22.10 | 23.10 | -0.77% | 2.04 | 3.74% |
| 2025-09-24 | 22.78 | 23.39 | 22.50 | 23.28 | +2.51% | 1.29 | 2.36% |
| 2025-09-23 | 22.50 | 22.78 | 21.77 | 22.71 | +0.04% | 1.11 | 2.11% |
| 2025-09-22 | 23.02 | 23.25 | 22.18 | 22.70 | -2.16% | 1.30 | 2.43% |
| 2025-09-19 | 22.20 | 23.87 | 22.10 | 23.20 | +4.84% | 1.72 | 3.18% |
| 2025-09-18 | 22.70 | 23.18 | 21.83 | 22.13 | -3.74% | 1.58 | 2.97% |