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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.33 | 11.53 | 11.27 | 11.53 | +1.32% | 0.97 | 2.66% |
| 2026-01-16 | 11.40 | 11.54 | 11.36 | 11.38 | 0.00% | 1.22 | 3.37% |
| 2026-01-15 | 11.20 | 11.48 | 11.16 | 11.38 | +0.35% | 0.96 | 2.66% |
| 2026-01-14 | 11.29 | 11.61 | 11.19 | 11.34 | +0.62% | 1.40 | 3.87% |
| 2026-01-13 | 11.40 | 11.48 | 11.24 | 11.27 | -1.91% | 1.61 | 4.48% |
| 2026-01-12 | 11.15 | 11.54 | 11.06 | 11.49 | +3.61% | 2.04 | 5.68% |
| 2026-01-09 | 11.09 | 11.20 | 11.04 | 11.09 | 0.00% | 1.07 | 3.03% |
| 2026-01-08 | 11.09 | 11.21 | 11.02 | 11.09 | -0.18% | 0.88 | 2.51% |
| 2026-01-07 | 11.19 | 11.29 | 11.08 | 11.11 | -0.89% | 0.97 | 2.73% |
| 2026-01-06 | 11.18 | 11.28 | 11.12 | 11.21 | +1.17% | 0.94 | 2.64% |
| 2026-01-05 | 11.10 | 11.16 | 11.04 | 11.08 | -0.09% | 0.78 | 2.23% |
| 2025-12-31 | 11.09 | 11.17 | 11.02 | 11.09 | -0.36% | 0.58 | 1.66% |
| 2025-12-30 | 11.13 | 11.28 | 10.93 | 11.13 | -1.15% | 0.88 | 2.51% |
| 2025-12-29 | 11.15 | 11.35 | 10.96 | 11.26 | +1.62% | 1.19 | 3.34% |
| 2025-12-26 | 10.91 | 11.28 | 10.91 | 11.08 | +1.37% | 1.33 | 3.78% |
| 2025-12-25 | 10.87 | 10.96 | 10.73 | 10.93 | -0.18% | 0.81 | 2.34% |
| 2025-12-24 | 10.78 | 10.98 | 10.76 | 10.95 | +1.58% | 0.79 | 2.28% |
| 2025-12-23 | 10.84 | 11.01 | 10.71 | 10.78 | -0.55% | 1.04 | 3.02% |
| 2025-12-22 | 10.83 | 10.98 | 10.76 | 10.84 | +0.56% | 0.79 | 2.29% |
| 2025-12-19 | 10.75 | 10.88 | 10.72 | 10.78 | +0.47% | 1.05 | 3.06% |