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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.13 | 14.16 | 13.23 | 13.42 | -4.55% | 1.12 | 4.59% |
| 2026-04-21 | 13.50 | 14.35 | 13.30 | 14.06 | +3.23% | 1.34 | 5.37% |
| 2026-04-20 | 12.56 | 13.68 | 12.48 | 13.62 | +8.70% | 1.35 | 5.61% |
| 2026-04-17 | 12.77 | 12.77 | 12.36 | 12.53 | -1.80% | 0.32 | 1.44% |
| 2026-04-16 | 12.45 | 12.83 | 12.36 | 12.76 | +2.33% | 0.48 | 2.13% |
| 2026-04-15 | 12.55 | 12.60 | 12.38 | 12.47 | -0.40% | 0.33 | 1.47% |
| 2026-04-14 | 12.65 | 12.67 | 12.33 | 12.52 | +0.24% | 0.35 | 1.57% |
| 2026-04-13 | 12.58 | 12.58 | 12.34 | 12.49 | -0.72% | 0.34 | 1.50% |
| 2026-04-10 | 12.63 | 12.86 | 12.50 | 12.58 | +0.64% | 0.48 | 2.11% |
| 2026-04-09 | 12.70 | 12.80 | 12.41 | 12.50 | -2.04% | 0.29 | 1.30% |
| 2026-04-08 | 12.48 | 12.80 | 12.46 | 12.76 | +3.74% | 0.34 | 1.48% |
| 2026-04-07 | 11.98 | 12.35 | 11.98 | 12.30 | +1.65% | 0.47 | 2.15% |
| 2026-04-03 | 12.44 | 12.65 | 11.99 | 12.10 | -2.58% | 0.41 | 1.88% |
| 2026-04-02 | 12.70 | 12.82 | 12.35 | 12.42 | -2.20% | 0.39 | 1.71% |
| 2026-04-01 | 12.82 | 12.89 | 12.62 | 12.70 | +0.32% | 0.33 | 1.41% |
| 2026-03-31 | 12.97 | 13.17 | 12.58 | 12.66 | -2.47% | 0.54 | 2.32% |
| 2026-03-30 | 12.87 | 12.99 | 12.64 | 12.98 | +0.08% | 0.41 | 1.78% |
| 2026-03-27 | 12.59 | 12.98 | 12.57 | 12.97 | +0.78% | 0.50 | 2.13% |
| 2026-03-26 | 12.99 | 13.34 | 12.75 | 12.87 | -1.61% | 0.62 | 2.66% |
| 2026-03-25 | 12.93 | 13.09 | 12.69 | 13.08 | +2.11% | 0.63 | 2.71% |