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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.87 | 13.89 | 13.68 | 13.70 | -0.94% | 0.36 | 1.46% |
| 2025-07-22 | 13.98 | 13.98 | 13.65 | 13.83 | +0.44% | 0.36 | 1.45% |
| 2025-07-21 | 13.70 | 13.84 | 13.61 | 13.77 | +1.10% | 0.32 | 1.28% |
| 2025-07-18 | 13.61 | 13.66 | 13.53 | 13.62 | +0.29% | 0.24 | 1.00% |
| 2025-07-17 | 13.56 | 13.75 | 13.45 | 13.58 | +0.67% | 0.35 | 1.44% |
| 2025-07-16 | 13.32 | 13.58 | 13.30 | 13.49 | +1.28% | 0.34 | 1.38% |
| 2025-07-15 | 13.52 | 13.78 | 13.19 | 13.32 | -4.52% | 0.75 | 3.12% |
| 2025-07-14 | 14.04 | 14.08 | 13.92 | 13.95 | -0.64% | 0.50 | 1.99% |
| 2025-07-11 | 14.28 | 14.57 | 13.96 | 14.04 | -1.40% | 0.99 | 3.85% |
| 2025-07-10 | 13.97 | 14.28 | 13.83 | 14.24 | +1.93% | 0.74 | 2.90% |
| 2025-07-09 | 14.24 | 14.48 | 13.96 | 13.97 | -1.96% | 0.64 | 2.53% |
| 2025-07-08 | 13.98 | 14.37 | 13.90 | 14.25 | +1.86% | 0.86 | 3.37% |
| 2025-07-07 | 13.87 | 14.04 | 13.70 | 13.99 | +0.43% | 0.49 | 1.95% |
| 2025-07-04 | 14.12 | 14.23 | 13.84 | 13.93 | -1.76% | 0.64 | 2.55% |
| 2025-07-03 | 14.43 | 14.43 | 14.14 | 14.18 | -0.07% | 0.62 | 2.44% |
| 2025-07-02 | 14.25 | 14.43 | 14.02 | 14.19 | -0.49% | 0.79 | 3.10% |
| 2025-07-01 | 14.36 | 14.36 | 14.18 | 14.26 | -0.97% | 0.80 | 3.12% |
| 2025-06-30 | 14.30 | 14.40 | 14.08 | 14.40 | -0.35% | 1.17 | 4.57% |
| 2025-06-27 | 14.33 | 14.45 | 14.01 | 14.45 | -0.69% | 1.50 | 5.85% |
| 2025-06-26 | 14.70 | 15.00 | 14.25 | 14.55 | -7.91% | 3.00 | 11.39% |