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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.42 | 11.55 | 11.29 | 11.44 | +0.18% | 0.92 | 2.54% |
| 2025-10-22 | 11.60 | 11.71 | 11.37 | 11.42 | -2.31% | 1.07 | 2.95% |
| 2025-10-21 | 11.50 | 11.84 | 11.45 | 11.69 | +1.39% | 1.19 | 3.22% |
| 2025-10-20 | 11.49 | 11.65 | 11.39 | 11.53 | +0.70% | 1.10 | 3.02% |
| 2025-10-17 | 11.74 | 11.98 | 11.41 | 11.45 | -1.29% | 1.48 | 4.00% |
| 2025-10-16 | 11.75 | 11.85 | 11.50 | 11.60 | -2.52% | 1.20 | 3.24% |
| 2025-10-15 | 11.57 | 11.93 | 11.48 | 11.90 | +3.57% | 1.71 | 4.60% |
| 2025-10-14 | 11.80 | 11.87 | 11.45 | 11.49 | -1.29% | 1.62 | 4.37% |
| 2025-10-13 | 11.04 | 11.65 | 10.94 | 11.64 | +1.22% | 1.42 | 3.94% |
| 2025-10-10 | 11.76 | 11.78 | 11.43 | 11.50 | -2.38% | 1.45 | 3.96% |
| 2025-10-09 | 11.75 | 11.93 | 11.70 | 11.78 | +1.90% | 2.04 | 5.46% |
| 2025-09-30 | 11.46 | 11.65 | 11.37 | 11.56 | +0.87% | 1.63 | 4.45% |
| 2025-09-29 | 11.31 | 11.54 | 11.20 | 11.46 | +3.06% | 1.83 | 5.05% |
| 2025-09-26 | 10.96 | 11.44 | 10.96 | 11.12 | -0.54% | 1.60 | 4.49% |
| 2025-09-25 | 11.26 | 11.94 | 11.08 | 11.18 | +2.66% | 2.35 | 6.49% |
| 2025-09-24 | 10.61 | 10.90 | 10.50 | 10.89 | +1.78% | 0.76 | 2.24% |
| 2025-09-23 | 10.96 | 10.99 | 10.40 | 10.70 | -2.37% | 1.01 | 3.02% |
| 2025-09-22 | 10.92 | 11.10 | 10.77 | 10.96 | +0.18% | 0.57 | 1.64% |
| 2025-09-19 | 11.13 | 11.13 | 10.91 | 10.94 | -1.71% | 0.73 | 2.09% |
| 2025-09-18 | 11.32 | 11.42 | 10.99 | 11.13 | -2.88% | 1.36 | 3.82% |