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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.20 | 11.27 | 11.03 | 11.10 | -1.33% | 1.14 | 3.23% |
| 2025-07-22 | 11.20 | 11.36 | 11.16 | 11.25 | +0.54% | 1.56 | 4.38% |
| 2025-07-21 | 10.99 | 11.21 | 10.97 | 11.19 | +1.63% | 0.96 | 2.71% |
| 2025-07-18 | 11.15 | 11.21 | 10.99 | 11.01 | -1.08% | 0.99 | 2.81% |
| 2025-07-17 | 10.87 | 11.19 | 10.83 | 11.13 | +1.83% | 1.17 | 3.36% |
| 2025-07-16 | 10.99 | 11.06 | 10.87 | 10.93 | -0.18% | 0.85 | 2.45% |
| 2025-07-15 | 11.29 | 11.32 | 10.84 | 10.95 | -2.93% | 1.81 | 5.19% |
| 2025-07-14 | 11.25 | 11.42 | 11.20 | 11.28 | +0.09% | 1.20 | 3.36% |
| 2025-07-11 | 11.32 | 11.45 | 11.12 | 11.27 | -0.79% | 1.54 | 4.31% |
| 2025-07-10 | 11.47 | 11.68 | 11.25 | 11.36 | -0.35% | 1.50 | 4.17% |
| 2025-07-09 | 11.59 | 11.83 | 11.33 | 11.40 | -0.87% | 2.52 | 6.91% |
| 2025-07-08 | 11.20 | 11.88 | 11.04 | 11.50 | +3.05% | 2.91 | 7.97% |
| 2025-07-07 | 10.86 | 11.42 | 10.80 | 11.16 | +0.63% | 1.77 | 5.02% |
| 2025-07-04 | 11.37 | 11.50 | 10.90 | 11.09 | -2.46% | 2.80 | 7.95% |
| 2025-07-03 | 11.30 | 11.61 | 11.05 | 11.37 | +0.89% | 2.75 | 7.70% |
| 2025-07-02 | 10.83 | 11.50 | 10.70 | 11.27 | +3.49% | 3.55 | 10.01% |
| 2025-07-01 | 10.91 | 10.95 | 10.56 | 10.89 | +0.18% | 1.58 | 4.65% |
| 2025-06-30 | 11.13 | 11.18 | 10.80 | 10.87 | -1.18% | 1.95 | 5.67% |
| 2025-06-27 | 11.04 | 11.47 | 10.95 | 11.00 | +0.46% | 2.68 | 7.62% |
| 2025-06-26 | 10.80 | 11.29 | 10.72 | 10.95 | +2.34% | 3.28 | 9.35% |