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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.45 | 11.59 | 11.27 | 11.46 | +0.17% | 1.15 | 3.18% |
| 2025-09-16 | 11.62 | 11.62 | 11.17 | 11.44 | -0.44% | 1.31 | 3.64% |
| 2025-09-15 | 11.80 | 11.83 | 11.46 | 11.49 | -2.38% | 1.22 | 3.31% |
| 2025-09-12 | 11.60 | 11.86 | 11.51 | 11.77 | +1.47% | 1.95 | 5.25% |
| 2025-09-11 | 11.47 | 11.64 | 11.27 | 11.60 | +0.78% | 1.14 | 3.14% |
| 2025-09-10 | 11.44 | 11.63 | 11.31 | 11.51 | -0.52% | 1.28 | 3.52% |
| 2025-09-09 | 11.35 | 11.90 | 11.28 | 11.57 | +1.49% | 1.96 | 5.32% |
| 2025-09-08 | 11.38 | 11.42 | 11.25 | 11.40 | +1.15% | 1.06 | 2.95% |
| 2025-09-05 | 10.81 | 11.27 | 10.78 | 11.27 | +4.16% | 1.44 | 4.08% |
| 2025-09-04 | 10.70 | 11.07 | 10.61 | 10.82 | +1.12% | 1.43 | 4.15% |
| 2025-09-03 | 11.24 | 11.34 | 10.67 | 10.70 | -4.72% | 1.26 | 3.63% |
| 2025-09-02 | 11.31 | 11.47 | 11.06 | 11.23 | -0.80% | 1.41 | 3.96% |
| 2025-09-01 | 11.26 | 11.48 | 11.19 | 11.32 | +0.18% | 1.31 | 3.65% |
| 2025-08-29 | 11.13 | 11.65 | 11.02 | 11.30 | +1.53% | 2.12 | 5.89% |
| 2025-08-28 | 11.10 | 11.25 | 10.72 | 11.13 | 0.00% | 1.85 | 5.31% |
| 2025-08-27 | 11.77 | 11.77 | 11.13 | 11.13 | -6.08% | 3.18 | 8.83% |
| 2025-08-26 | 11.82 | 11.92 | 11.72 | 11.85 | -0.25% | 1.52 | 4.04% |
| 2025-08-25 | 11.72 | 11.95 | 11.70 | 11.88 | +1.45% | 1.73 | 4.60% |
| 2025-08-22 | 11.69 | 11.79 | 11.59 | 11.71 | +0.17% | 1.02 | 2.76% |
| 2025-08-21 | 11.87 | 11.91 | 11.62 | 11.69 | -1.60% | 1.21 | 3.25% |