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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.70 | 10.86 | 10.62 | 10.73 | -0.37% | 0.50 | 1.48% |
| 2025-12-17 | 10.57 | 10.77 | 10.36 | 10.77 | +2.67% | 0.67 | 2.00% |
| 2025-12-16 | 10.70 | 10.70 | 10.40 | 10.49 | -2.15% | 0.60 | 1.81% |
| 2025-12-15 | 10.74 | 10.94 | 10.68 | 10.72 | -1.47% | 0.59 | 1.73% |
| 2025-12-12 | 10.86 | 11.15 | 10.79 | 10.88 | +0.83% | 1.02 | 2.95% |
| 2025-12-11 | 11.21 | 11.27 | 10.78 | 10.79 | -3.75% | 1.27 | 3.66% |
| 2025-12-10 | 10.89 | 11.70 | 10.79 | 11.21 | +2.94% | 2.79 | 7.76% |
| 2025-12-09 | 10.86 | 11.01 | 10.81 | 10.89 | -0.82% | 0.70 | 2.02% |
| 2025-12-08 | 11.14 | 11.18 | 10.92 | 10.98 | -0.90% | 0.82 | 2.35% |
| 2025-12-05 | 10.60 | 11.35 | 10.60 | 11.08 | +3.84% | 1.99 | 5.66% |
| 2025-12-04 | 10.76 | 10.84 | 10.56 | 10.67 | -0.47% | 0.53 | 1.55% |
| 2025-12-03 | 10.61 | 10.80 | 10.53 | 10.72 | +0.75% | 0.57 | 1.67% |
| 2025-12-02 | 10.69 | 10.75 | 10.53 | 10.64 | -1.02% | 0.64 | 1.92% |
| 2025-12-01 | 10.67 | 11.14 | 10.67 | 10.75 | +0.94% | 1.25 | 3.62% |
| 2025-11-28 | 10.40 | 10.73 | 10.31 | 10.65 | +2.40% | 1.00 | 2.97% |
| 2025-11-27 | 10.07 | 10.50 | 10.07 | 10.40 | +2.87% | 0.91 | 2.77% |
| 2025-11-26 | 10.30 | 10.35 | 10.07 | 10.11 | -1.17% | 0.58 | 1.79% |
| 2025-11-25 | 10.13 | 10.34 | 10.07 | 10.23 | +1.49% | 0.79 | 2.42% |
| 2025-11-24 | 10.02 | 10.10 | 9.88 | 10.08 | +1.72% | 0.88 | 2.76% |
| 2025-11-21 | 10.60 | 10.61 | 9.88 | 9.91 | -7.56% | 1.78 | 5.53% |