众源新材 sh.603527
13.47
+0.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.48 | 13.84 | 13.02 | 13.47 | +0.15% | 2.57 | 6.05% |
| 2026-05-22 | 12.43 | 13.61 | 12.33 | 13.45 | +8.73% | 3.33 | 7.92% |
| 2026-05-21 | 13.13 | 13.24 | 12.32 | 12.37 | -6.00% | 1.84 | 4.53% |
| 2026-05-20 | 13.34 | 13.56 | 12.99 | 13.16 | -0.98% | 1.31 | 3.14% |
| 2026-05-19 | 13.40 | 13.74 | 13.10 | 13.29 | -1.41% | 1.59 | 3.79% |
| 2026-05-18 | 12.91 | 13.72 | 12.75 | 13.48 | +4.33% | 2.16 | 5.09% |
| 2026-05-15 | 12.98 | 13.26 | 12.78 | 12.92 | -3.15% | 2.06 | 4.98% |
| 2026-05-14 | 13.82 | 13.82 | 13.29 | 13.34 | -4.37% | 2.93 | 6.86% |
| 2026-05-13 | 13.19 | 14.08 | 13.10 | 13.95 | +6.57% | 3.43 | 7.87% |
| 2026-05-12 | 13.58 | 13.64 | 12.97 | 13.09 | -3.68% | 2.15 | 5.14% |
| 2026-05-11 | 13.40 | 13.80 | 13.35 | 13.59 | +1.42% | 2.39 | 5.56% |
| 2026-05-08 | 13.32 | 13.64 | 13.28 | 13.40 | -0.67% | 1.97 | 4.62% |
| 2026-05-07 | 13.43 | 13.63 | 13.20 | 13.49 | -0.52% | 2.87 | 6.79% |
| 2026-05-06 | 12.95 | 13.60 | 12.79 | 13.56 | +4.63% | 3.72 | 8.83% |
| 2026-04-30 | 12.36 | 13.30 | 12.26 | 12.96 | +4.35% | 3.77 | 9.29% |
| 2026-04-29 | 12.21 | 12.45 | 12.05 | 12.42 | +1.55% | 2.02 | 5.17% |
| 2026-04-28 | 12.11 | 12.34 | 11.97 | 12.23 | +0.99% | 2.81 | 7.28% |
| 2026-04-27 | 11.53 | 12.14 | 11.47 | 12.11 | +5.67% | 2.51 | 6.68% |
| 2026-04-24 | 11.48 | 11.57 | 11.20 | 11.46 | -1.12% | 1.34 | 3.72% |
| 2026-04-23 | 12.03 | 12.07 | 11.51 | 11.59 | -3.58% | 1.82 | 4.93% |