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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.66 | 12.85 | 12.32 | 12.81 | +5.17% | 0.91 | 3.97% |
| 2026-03-23 | 13.00 | 13.13 | 11.96 | 12.18 | -7.73% | 1.13 | 5.01% |
| 2026-03-20 | 14.00 | 14.18 | 13.03 | 13.20 | -4.83% | 0.78 | 3.18% |
| 2026-03-19 | 14.56 | 14.77 | 13.74 | 13.87 | -6.28% | 0.82 | 3.21% |
| 2026-03-18 | 14.38 | 14.89 | 14.30 | 14.80 | +1.86% | 1.27 | 4.78% |
| 2026-03-17 | 14.28 | 14.72 | 13.98 | 14.53 | +1.75% | 0.99 | 3.81% |
| 2026-03-16 | 14.31 | 14.68 | 14.15 | 14.28 | -0.21% | 0.71 | 2.72% |
| 2026-03-13 | 14.45 | 14.61 | 14.22 | 14.31 | -0.97% | 0.60 | 2.31% |
| 2026-03-12 | 14.99 | 15.20 | 14.36 | 14.45 | -3.60% | 1.03 | 3.89% |
| 2026-03-11 | 15.41 | 15.41 | 14.86 | 14.99 | -1.64% | 1.10 | 4.05% |
| 2026-03-10 | 15.39 | 15.41 | 15.08 | 15.24 | +0.40% | 0.71 | 2.59% |
| 2026-03-09 | 15.23 | 15.25 | 14.64 | 15.18 | -2.25% | 1.04 | 3.86% |
| 2026-03-06 | 15.23 | 15.69 | 15.23 | 15.53 | +1.97% | 0.86 | 3.06% |
| 2026-03-05 | 15.40 | 15.83 | 15.12 | 15.23 | -0.98% | 1.21 | 4.35% |
| 2026-03-04 | 14.88 | 15.40 | 14.71 | 15.38 | +2.53% | 1.13 | 4.16% |
| 2026-03-03 | 15.61 | 15.74 | 14.96 | 15.00 | -3.91% | 1.31 | 4.75% |
| 2026-03-02 | 15.92 | 16.18 | 14.90 | 15.61 | -2.32% | 2.68 | 9.47% |
| 2026-02-27 | 14.66 | 15.98 | 14.45 | 15.98 | +9.98% | 1.74 | 6.35% |
| 2026-02-26 | 14.31 | 14.60 | 14.03 | 14.53 | +2.25% | 1.15 | 4.43% |
| 2026-02-25 | 14.52 | 14.53 | 14.21 | 14.21 | -0.49% | 0.76 | 2.94% |