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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.75 | 11.89 | 11.71 | 11.88 | +0.17% | 1.12 | 2.98% |
| 2025-08-19 | 11.82 | 11.94 | 11.65 | 11.86 | +0.25% | 1.45 | 3.88% |
| 2025-08-18 | 11.97 | 11.97 | 11.75 | 11.83 | -0.59% | 1.69 | 4.50% |
| 2025-08-15 | 11.76 | 12.02 | 11.73 | 11.90 | +1.45% | 1.33 | 3.52% |
| 2025-08-14 | 12.15 | 12.29 | 11.72 | 11.73 | -3.22% | 1.79 | 4.73% |
| 2025-08-13 | 11.79 | 12.24 | 11.70 | 12.12 | +4.03% | 2.60 | 6.83% |
| 2025-08-12 | 12.00 | 12.04 | 11.60 | 11.65 | -1.19% | 2.00 | 5.38% |
| 2025-08-11 | 11.33 | 12.09 | 11.33 | 11.79 | +4.43% | 2.66 | 7.15% |
| 2025-08-08 | 11.24 | 11.31 | 11.16 | 11.29 | +0.18% | 0.96 | 2.69% |
| 2025-08-07 | 11.30 | 11.34 | 11.10 | 11.27 | -0.62% | 1.21 | 3.41% |
| 2025-08-06 | 11.26 | 11.34 | 11.16 | 11.34 | +0.62% | 1.29 | 3.60% |
| 2025-08-05 | 11.10 | 11.31 | 11.04 | 11.27 | +1.90% | 1.65 | 4.65% |
| 2025-08-04 | 10.88 | 11.06 | 10.80 | 11.06 | +1.28% | 0.76 | 2.19% |
| 2025-08-01 | 10.80 | 11.00 | 10.74 | 10.92 | +1.68% | 0.86 | 2.50% |
| 2025-07-31 | 10.87 | 11.06 | 10.72 | 10.74 | -1.65% | 0.90 | 2.62% |
| 2025-07-30 | 11.19 | 11.20 | 10.79 | 10.92 | -2.41% | 1.30 | 3.76% |
| 2025-07-29 | 11.26 | 11.43 | 11.10 | 11.19 | -1.41% | 1.08 | 3.03% |
| 2025-07-28 | 11.22 | 11.36 | 11.15 | 11.35 | +0.71% | 0.92 | 2.57% |
| 2025-07-25 | 11.32 | 11.42 | 11.20 | 11.27 | -0.35% | 0.94 | 2.63% |
| 2025-07-24 | 11.06 | 11.43 | 11.05 | 11.31 | +1.89% | 1.31 | 3.67% |