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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.04 | 14.04 | 13.80 | 13.97 | -0.07% | 0.29 | 1.16% |
| 2025-05-26 | 14.01 | 14.16 | 13.80 | 13.98 | -0.21% | 0.22 | 0.87% |
| 2025-05-23 | 14.07 | 14.40 | 14.00 | 14.01 | -1.68% | 0.34 | 1.31% |
| 2025-05-22 | 14.56 | 14.66 | 14.07 | 14.25 | -2.53% | 0.39 | 1.51% |
| 2025-05-21 | 14.88 | 14.88 | 14.58 | 14.62 | -1.62% | 0.35 | 1.30% |
| 2025-05-20 | 14.80 | 14.92 | 14.62 | 14.86 | +0.68% | 0.31 | 1.16% |
| 2025-05-19 | 14.44 | 14.88 | 14.44 | 14.76 | +1.30% | 0.43 | 1.61% |
| 2025-05-16 | 14.46 | 15.03 | 14.38 | 14.57 | +0.76% | 0.31 | 1.19% |
| 2025-05-15 | 14.60 | 14.76 | 14.20 | 14.46 | -0.89% | 0.30 | 1.14% |
| 2025-05-14 | 14.66 | 14.79 | 14.42 | 14.59 | -0.34% | 0.47 | 1.80% |
| 2025-05-13 | 14.85 | 15.08 | 14.60 | 14.64 | -0.88% | 0.58 | 2.15% |
| 2025-05-12 | 14.79 | 14.83 | 14.56 | 14.77 | +0.61% | 0.34 | 1.30% |
| 2025-05-09 | 15.00 | 15.00 | 14.68 | 14.68 | -2.39% | 0.42 | 1.56% |
| 2025-05-08 | 14.86 | 15.08 | 14.74 | 15.04 | +0.87% | 0.47 | 1.74% |
| 2025-05-07 | 15.06 | 15.29 | 14.73 | 14.91 | -0.73% | 0.62 | 2.29% |
| 2025-05-06 | 14.50 | 15.11 | 14.45 | 15.02 | +4.31% | 0.89 | 3.29% |