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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.21 | 14.21 | 14.00 | 14.16 | +0.14% | 0.35 | 1.37% |
| 2025-08-19 | 13.83 | 14.19 | 13.83 | 14.14 | +2.09% | 0.45 | 1.76% |
| 2025-08-18 | 13.97 | 13.98 | 13.80 | 13.85 | +0.36% | 0.40 | 1.60% |
| 2025-08-15 | 13.79 | 13.92 | 13.70 | 13.80 | +0.66% | 0.38 | 1.54% |
| 2025-08-14 | 14.13 | 14.13 | 13.70 | 13.71 | -2.56% | 0.44 | 1.78% |
| 2025-08-13 | 14.21 | 14.32 | 14.03 | 14.07 | -0.85% | 0.38 | 1.51% |
| 2025-08-12 | 14.37 | 14.41 | 14.12 | 14.19 | -0.77% | 0.32 | 1.26% |
| 2025-08-11 | 14.14 | 14.33 | 14.04 | 14.30 | +1.42% | 0.47 | 1.83% |
| 2025-08-08 | 13.97 | 14.13 | 13.75 | 14.10 | +0.93% | 0.39 | 1.56% |
| 2025-08-07 | 14.04 | 14.06 | 13.90 | 13.97 | +0.14% | 0.30 | 1.19% |
| 2025-08-06 | 14.13 | 14.13 | 13.85 | 13.95 | -0.50% | 0.33 | 1.29% |
| 2025-08-05 | 14.00 | 14.11 | 13.86 | 14.02 | +0.50% | 0.27 | 1.07% |
| 2025-08-04 | 13.71 | 14.05 | 13.58 | 13.95 | +1.82% | 0.45 | 1.78% |
| 2025-08-01 | 13.55 | 13.73 | 13.51 | 13.70 | +1.48% | 0.39 | 1.57% |
| 2025-07-31 | 14.13 | 14.13 | 13.45 | 13.50 | -4.39% | 0.80 | 3.24% |
| 2025-07-30 | 14.37 | 14.44 | 13.87 | 14.12 | -1.74% | 0.80 | 3.16% |
| 2025-07-29 | 14.78 | 15.00 | 14.14 | 14.37 | -1.98% | 1.02 | 3.89% |
| 2025-07-28 | 14.57 | 14.80 | 14.46 | 14.66 | -0.27% | 0.90 | 3.41% |
| 2025-07-25 | 13.82 | 14.90 | 13.75 | 14.70 | +6.37% | 1.87 | 7.18% |
| 2025-07-24 | 13.72 | 13.88 | 13.70 | 13.82 | +0.88% | 0.28 | 1.14% |