三星新材 sh.603578
15.72
+4.66%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.87 | 15.85 | 14.87 | 15.72 | +4.66% | 1.00 | 3.57% |
| 2026-05-22 | 14.69 | 15.18 | 14.64 | 15.02 | +2.95% | 0.68 | 2.51% |
| 2026-05-21 | 15.29 | 15.40 | 14.48 | 14.59 | -5.01% | 0.80 | 2.97% |
| 2026-05-20 | 15.42 | 15.54 | 15.08 | 15.36 | -0.13% | 0.68 | 2.46% |
| 2026-05-19 | 14.96 | 15.92 | 14.81 | 15.38 | +3.08% | 1.17 | 4.22% |
| 2026-05-18 | 14.85 | 15.11 | 14.71 | 14.92 | -0.80% | 0.66 | 2.44% |
| 2026-05-15 | 14.80 | 15.40 | 14.74 | 15.04 | +0.94% | 0.85 | 3.11% |
| 2026-05-14 | 14.87 | 15.50 | 14.59 | 14.90 | +0.20% | 1.19 | 4.38% |
| 2026-05-13 | 14.64 | 14.98 | 14.58 | 14.87 | +0.20% | 0.76 | 2.86% |
| 2026-05-12 | 14.33 | 14.92 | 14.33 | 14.84 | +3.34% | 1.13 | 4.29% |
| 2026-05-11 | 13.86 | 14.78 | 13.81 | 14.36 | +5.20% | 1.24 | 4.83% |
| 2026-05-08 | 13.28 | 13.68 | 13.28 | 13.65 | +1.19% | 0.41 | 1.67% |
| 2026-05-07 | 13.71 | 13.85 | 13.36 | 13.49 | -1.60% | 0.48 | 1.94% |
| 2026-05-06 | 13.71 | 13.85 | 13.57 | 13.71 | 0.00% | 0.45 | 1.83% |
| 2026-04-30 | 13.57 | 13.76 | 13.41 | 13.71 | +1.03% | 0.55 | 2.23% |
| 2026-04-29 | 13.10 | 13.74 | 13.10 | 13.57 | +3.04% | 0.62 | 2.54% |
| 2026-04-28 | 13.27 | 13.52 | 13.15 | 13.17 | -1.20% | 0.47 | 1.95% |
| 2026-04-27 | 13.34 | 13.49 | 12.97 | 13.33 | -0.22% | 0.55 | 2.31% |
| 2026-04-24 | 12.96 | 13.58 | 12.90 | 13.36 | +1.75% | 0.55 | 2.29% |
| 2026-04-23 | 13.31 | 13.36 | 13.02 | 13.13 | -2.16% | 0.57 | 2.39% |