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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.80 | 9.83 | 9.69 | 9.79 | +0.10% | 0.60 | 1.90% |
| 2025-05-26 | 9.89 | 9.91 | 9.69 | 9.78 | -0.10% | 0.80 | 2.55% |
| 2025-05-23 | 9.69 | 10.16 | 9.67 | 9.79 | +0.91% | 1.61 | 5.01% |
| 2025-05-22 | 9.81 | 9.95 | 9.68 | 9.71 | -1.60% | 0.67 | 2.12% |
| 2025-05-21 | 9.97 | 10.02 | 9.75 | 9.86 | -0.99% | 0.60 | 1.90% |
| 2025-05-20 | 9.79 | 10.00 | 9.73 | 9.96 | +1.50% | 0.56 | 1.76% |
| 2025-05-19 | 9.85 | 9.85 | 9.66 | 9.81 | -0.40% | 0.48 | 1.53% |
| 2025-05-16 | 9.66 | 9.99 | 9.66 | 9.85 | +1.32% | 0.67 | 2.09% |
| 2025-05-15 | 9.75 | 9.84 | 9.58 | 9.73 | -0.10% | 0.70 | 2.25% |
| 2025-05-14 | 9.82 | 9.82 | 9.72 | 9.74 | -0.70% | 0.61 | 1.96% |
| 2025-05-13 | 9.89 | 9.92 | 9.76 | 9.80 | -0.70% | 0.52 | 1.64% |
| 2025-05-12 | 9.77 | 9.94 | 9.69 | 9.87 | +2.14% | 0.82 | 2.58% |
| 2025-05-09 | 9.73 | 9.73 | 9.57 | 9.67 | -0.81% | 0.52 | 1.68% |
| 2025-05-08 | 9.53 | 9.75 | 9.51 | 9.75 | +1.75% | 0.57 | 1.83% |
| 2025-05-07 | 9.56 | 9.64 | 9.45 | 9.58 | +0.31% | 0.65 | 2.12% |
| 2025-05-06 | 9.29 | 9.56 | 9.29 | 9.55 | +3.30% | 0.75 | 2.47% |