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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.59 | 23.59 | 22.40 | 22.99 | +3.05% | 2.17 | 3.97% |
| 2025-09-16 | 22.55 | 22.70 | 21.93 | 22.31 | -1.76% | 1.67 | 3.16% |
| 2025-09-15 | 21.52 | 22.73 | 21.41 | 22.71 | +3.65% | 3.16 | 6.06% |
| 2025-09-12 | 20.73 | 22.79 | 20.73 | 21.91 | +5.74% | 3.11 | 5.87% |
| 2025-09-11 | 20.51 | 20.75 | 19.90 | 20.72 | +0.48% | 1.04 | 2.17% |
| 2025-09-10 | 20.30 | 21.09 | 20.18 | 20.62 | +1.93% | 1.21 | 2.47% |
| 2025-09-09 | 20.20 | 20.71 | 20.09 | 20.23 | -0.20% | 0.94 | 1.95% |
| 2025-09-08 | 20.18 | 20.99 | 19.89 | 20.27 | -0.69% | 1.10 | 2.29% |
| 2025-09-05 | 19.85 | 20.79 | 19.80 | 20.41 | +3.13% | 1.20 | 2.51% |
| 2025-09-04 | 19.53 | 20.28 | 19.40 | 19.79 | +1.33% | 0.93 | 1.98% |
| 2025-09-03 | 19.80 | 20.47 | 19.44 | 19.53 | -0.96% | 1.06 | 2.23% |
| 2025-09-02 | 20.19 | 20.37 | 19.47 | 19.72 | -2.18% | 0.98 | 2.08% |
| 2025-09-01 | 20.10 | 20.29 | 19.81 | 20.16 | +0.10% | 0.83 | 1.75% |
| 2025-08-29 | 20.90 | 21.26 | 20.06 | 20.14 | -3.50% | 1.12 | 2.29% |
| 2025-08-28 | 20.65 | 21.37 | 19.92 | 20.87 | -0.62% | 1.33 | 2.71% |
| 2025-08-27 | 22.05 | 22.30 | 20.91 | 21.00 | -4.85% | 1.35 | 2.63% |
| 2025-08-26 | 21.86 | 22.40 | 21.68 | 22.07 | +0.18% | 0.94 | 1.81% |
| 2025-08-25 | 21.65 | 22.35 | 21.52 | 22.03 | +1.71% | 1.16 | 2.23% |
| 2025-08-22 | 21.76 | 21.96 | 20.88 | 21.66 | -0.60% | 1.43 | 2.83% |
| 2025-08-21 | 22.00 | 22.41 | 21.70 | 21.79 | -0.23% | 1.26 | 2.40% |