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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.59 | 15.80 | 14.17 | 15.80 | +10.03% | 3.17 | 11.65% |
| 2025-06-24 | 14.58 | 14.70 | 13.96 | 14.36 | +0.91% | 1.83 | 7.11% |
| 2025-06-23 | 12.98 | 14.23 | 12.77 | 14.23 | +9.97% | 0.82 | 3.30% |
| 2025-06-20 | 13.03 | 13.16 | 12.92 | 12.94 | -0.23% | 0.19 | 0.82% |
| 2025-06-19 | 13.15 | 13.27 | 12.94 | 12.97 | -1.59% | 0.19 | 0.80% |
| 2025-06-18 | 13.10 | 13.27 | 13.00 | 13.18 | -0.23% | 0.14 | 0.59% |
| 2025-06-17 | 13.38 | 13.44 | 13.13 | 13.21 | -0.53% | 0.23 | 0.98% |
| 2025-06-16 | 13.35 | 13.67 | 13.24 | 13.28 | -0.08% | 0.29 | 1.21% |
| 2025-06-13 | 13.69 | 13.69 | 13.12 | 13.29 | -3.13% | 0.33 | 1.35% |
| 2025-06-12 | 13.70 | 13.81 | 13.50 | 13.72 | +0.29% | 0.28 | 1.13% |
| 2025-06-11 | 13.53 | 13.77 | 13.49 | 13.68 | +1.11% | 0.25 | 0.99% |
| 2025-06-10 | 13.91 | 13.96 | 13.31 | 13.53 | -2.80% | 0.41 | 1.67% |
| 2025-06-09 | 13.80 | 14.06 | 13.65 | 13.92 | +1.75% | 0.31 | 1.25% |
| 2025-06-06 | 13.54 | 13.71 | 13.51 | 13.68 | +0.59% | 0.20 | 0.82% |
| 2025-06-05 | 13.78 | 13.78 | 13.53 | 13.60 | -0.73% | 0.19 | 0.78% |
| 2025-06-04 | 13.78 | 13.78 | 13.55 | 13.70 | +0.22% | 0.19 | 0.75% |
| 2025-06-03 | 13.53 | 13.75 | 13.53 | 13.67 | +0.44% | 0.18 | 0.74% |
| 2025-05-30 | 13.96 | 13.96 | 13.55 | 13.61 | -2.51% | 0.27 | 1.10% |
| 2025-05-29 | 13.89 | 13.98 | 13.80 | 13.96 | +0.58% | 0.26 | 1.03% |
| 2025-05-28 | 13.82 | 14.07 | 13.78 | 13.88 | -0.64% | 0.24 | 0.97% |