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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.80 | 10.98 | 10.63 | 10.72 | -0.74% | 0.91 | 2.65% |
| 2025-11-19 | 11.26 | 11.44 | 10.71 | 10.80 | -4.09% | 1.50 | 4.34% |
| 2025-11-18 | 11.70 | 11.76 | 11.10 | 11.26 | -4.17% | 1.61 | 4.48% |
| 2025-11-17 | 11.97 | 12.04 | 11.58 | 11.75 | -2.81% | 1.57 | 4.24% |
| 2025-11-14 | 12.16 | 12.35 | 12.05 | 12.09 | -1.79% | 1.14 | 2.96% |
| 2025-11-13 | 11.95 | 12.32 | 11.90 | 12.31 | +4.15% | 2.25 | 5.80% |
| 2025-11-12 | 12.04 | 12.19 | 11.64 | 11.82 | -2.39% | 1.76 | 4.68% |
| 2025-11-11 | 12.00 | 12.31 | 11.78 | 12.11 | -0.25% | 1.62 | 4.25% |
| 2025-11-10 | 12.27 | 12.42 | 12.10 | 12.14 | -0.98% | 1.51 | 3.91% |
| 2025-11-07 | 12.35 | 12.43 | 12.15 | 12.26 | -1.37% | 1.35 | 3.46% |
| 2025-11-06 | 12.28 | 12.51 | 12.23 | 12.43 | +0.81% | 1.94 | 4.93% |
| 2025-11-05 | 11.92 | 12.48 | 11.81 | 12.33 | +1.90% | 1.90 | 4.90% |
| 2025-11-04 | 12.33 | 12.46 | 11.95 | 12.10 | -2.10% | 1.86 | 4.83% |
| 2025-11-03 | 12.03 | 12.61 | 11.68 | 12.36 | +2.74% | 3.05 | 7.93% |
| 2025-10-31 | 11.81 | 12.31 | 11.81 | 12.03 | +2.04% | 2.77 | 7.21% |
| 2025-10-30 | 11.55 | 11.93 | 11.48 | 11.79 | +1.03% | 2.35 | 6.30% |
| 2025-10-29 | 11.63 | 11.72 | 11.31 | 11.67 | +0.34% | 1.51 | 4.12% |
| 2025-10-28 | 11.77 | 11.86 | 11.48 | 11.63 | -2.84% | 1.95 | 5.27% |
| 2025-10-27 | 11.61 | 12.08 | 11.61 | 11.97 | +3.73% | 2.44 | 6.47% |
| 2025-10-24 | 11.45 | 11.58 | 11.40 | 11.54 | +0.87% | 0.90 | 2.46% |