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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.22 | 12.25 | 12.00 | 12.02 | -1.96% | 1.81 | 4.74% |
| 2026-04-21 | 12.27 | 12.32 | 12.06 | 12.26 | +0.16% | 1.71 | 4.43% |
| 2026-04-20 | 12.10 | 12.35 | 12.00 | 12.24 | +0.91% | 2.22 | 5.74% |
| 2026-04-17 | 11.81 | 12.25 | 11.77 | 12.13 | +1.68% | 2.49 | 6.50% |
| 2026-04-16 | 11.79 | 12.06 | 11.70 | 11.93 | +2.67% | 3.06 | 8.12% |
| 2026-04-15 | 12.19 | 12.19 | 11.53 | 11.62 | -2.35% | 3.99 | 10.78% |
| 2026-04-14 | 10.83 | 11.90 | 10.83 | 11.90 | +9.98% | 2.76 | 7.47% |
| 2026-04-13 | 10.60 | 10.83 | 10.54 | 10.82 | +1.50% | 0.67 | 1.98% |
| 2026-04-10 | 10.69 | 10.88 | 10.62 | 10.66 | +0.66% | 0.71 | 2.08% |
| 2026-04-09 | 10.56 | 10.75 | 10.50 | 10.59 | -0.84% | 0.96 | 2.85% |
| 2026-04-08 | 10.57 | 10.74 | 10.38 | 10.68 | +4.20% | 1.12 | 3.33% |
| 2026-04-07 | 10.20 | 10.34 | 9.95 | 10.25 | +1.18% | 1.24 | 3.82% |
| 2026-04-03 | 10.91 | 10.93 | 10.11 | 10.13 | -6.89% | 1.39 | 4.26% |
| 2026-04-02 | 11.11 | 11.28 | 10.80 | 10.88 | -2.42% | 1.01 | 2.90% |
| 2026-04-01 | 11.31 | 11.48 | 11.03 | 11.15 | -0.09% | 1.15 | 3.24% |
| 2026-03-31 | 11.37 | 11.55 | 11.14 | 11.16 | -2.36% | 1.50 | 4.18% |
| 2026-03-30 | 11.00 | 11.50 | 10.99 | 11.43 | +2.70% | 1.75 | 4.88% |
| 2026-03-27 | 10.82 | 11.37 | 10.70 | 11.13 | +3.34% | 1.68 | 4.78% |
| 2026-03-26 | 10.97 | 10.98 | 10.67 | 10.77 | -0.92% | 1.48 | 4.33% |
| 2026-03-25 | 10.62 | 11.10 | 10.50 | 10.87 | +4.42% | 3.09 | 8.98% |