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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.69 | 11.07 | 10.48 | 10.70 | -0.83% | 2.85 | 8.40% |
| 2025-06-24 | 10.19 | 10.84 | 10.19 | 10.79 | +5.37% | 3.42 | 10.20% |
| 2025-06-23 | 10.12 | 10.30 | 9.85 | 10.24 | +2.30% | 1.92 | 5.96% |
| 2025-06-20 | 9.96 | 10.20 | 9.80 | 10.01 | +0.91% | 1.33 | 4.18% |
| 2025-06-19 | 9.95 | 10.10 | 9.86 | 9.92 | -0.60% | 0.87 | 2.75% |
| 2025-06-18 | 9.99 | 10.01 | 9.81 | 9.98 | -0.40% | 0.55 | 1.76% |
| 2025-06-17 | 9.98 | 10.12 | 9.93 | 10.02 | +0.40% | 0.55 | 1.74% |
| 2025-06-16 | 9.94 | 10.09 | 9.94 | 9.98 | -0.20% | 0.44 | 1.40% |
| 2025-06-13 | 10.12 | 10.16 | 9.97 | 10.00 | -0.79% | 0.68 | 2.14% |
| 2025-06-12 | 10.09 | 10.17 | 10.01 | 10.08 | -0.19% | 0.73 | 2.24% |
| 2025-06-11 | 10.02 | 10.19 | 10.00 | 10.10 | +0.79% | 0.94 | 2.88% |
| 2025-06-10 | 10.06 | 10.13 | 9.89 | 10.02 | -0.49% | 0.95 | 2.94% |
| 2025-06-09 | 10.17 | 10.24 | 10.04 | 10.07 | -0.87% | 1.08 | 3.32% |
| 2025-06-06 | 9.83 | 10.27 | 9.78 | 10.16 | +3.51% | 1.82 | 5.60% |
| 2025-06-05 | 9.78 | 9.95 | 9.69 | 9.81 | +0.71% | 0.73 | 2.30% |
| 2025-06-04 | 9.51 | 9.78 | 9.51 | 9.75 | +1.85% | 0.62 | 1.97% |
| 2025-06-03 | 9.43 | 9.63 | 9.43 | 9.57 | +1.04% | 0.52 | 1.67% |
| 2025-05-30 | 9.72 | 9.72 | 9.47 | 9.47 | -2.53% | 0.67 | 2.17% |
| 2025-05-29 | 9.62 | 9.77 | 9.62 | 9.72 | +0.82% | 0.60 | 1.91% |
| 2025-05-28 | 9.82 | 9.88 | 9.60 | 9.64 | -1.61% | 0.74 | 2.37% |