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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.82 | 10.41 | 9.58 | 10.41 | +10.04% | 2.72 | 8.63% |
| 2026-03-23 | 9.85 | 10.20 | 9.41 | 9.46 | -9.47% | 2.97 | 9.53% |
| 2026-03-20 | 11.61 | 11.68 | 10.45 | 10.45 | -9.99% | 3.94 | 11.61% |
| 2026-03-19 | 12.40 | 12.68 | 11.50 | 11.61 | -8.44% | 3.36 | 8.90% |
| 2026-03-18 | 12.75 | 13.00 | 12.50 | 12.68 | -0.39% | 2.88 | 7.14% |
| 2026-03-17 | 12.65 | 13.09 | 12.63 | 12.73 | +1.52% | 3.73 | 9.18% |
| 2026-03-16 | 12.52 | 12.79 | 12.44 | 12.54 | +1.05% | 3.65 | 9.16% |
| 2026-03-13 | 12.39 | 13.12 | 12.20 | 12.41 | +0.16% | 7.77 | 19.32% |
| 2026-03-12 | 11.25 | 12.39 | 11.19 | 12.39 | +10.04% | 6.83 | 17.73% |
| 2026-03-11 | 11.01 | 11.34 | 10.86 | 11.26 | +2.83% | 1.11 | 3.16% |
| 2026-03-10 | 10.90 | 11.00 | 10.81 | 10.95 | +1.01% | 0.52 | 1.50% |
| 2026-03-09 | 10.90 | 10.92 | 10.55 | 10.84 | -0.82% | 0.74 | 2.18% |
| 2026-03-06 | 10.75 | 11.03 | 10.54 | 10.93 | +0.92% | 0.51 | 1.48% |
| 2026-03-05 | 10.77 | 10.94 | 10.76 | 10.83 | +1.79% | 0.62 | 1.81% |
| 2026-03-04 | 10.58 | 10.88 | 10.53 | 10.64 | -0.47% | 0.73 | 2.15% |
| 2026-03-03 | 11.36 | 11.44 | 10.66 | 10.69 | -5.73% | 0.97 | 2.79% |
| 2026-03-02 | 11.50 | 11.52 | 11.12 | 11.34 | -1.99% | 1.02 | 2.84% |
| 2026-02-27 | 11.38 | 11.59 | 11.36 | 11.57 | +1.14% | 0.70 | 1.91% |
| 2026-02-26 | 11.38 | 11.45 | 11.31 | 11.44 | +1.15% | 0.61 | 1.68% |
| 2026-02-25 | 11.13 | 11.42 | 11.12 | 11.31 | +1.80% | 0.75 | 2.10% |