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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.53 | 14.63 | 14.12 | 14.28 | +0.56% | 0.85 | 3.28% |
| 2026-02-13 | 14.26 | 14.52 | 14.03 | 14.20 | -0.42% | 0.76 | 2.95% |
| 2026-02-12 | 14.90 | 15.01 | 14.15 | 14.26 | -4.04% | 1.15 | 4.41% |
| 2026-02-11 | 15.03 | 15.41 | 14.75 | 14.86 | -1.91% | 1.40 | 5.16% |
| 2026-02-10 | 16.01 | 16.10 | 15.03 | 15.15 | -5.31% | 1.38 | 4.97% |
| 2026-02-09 | 16.54 | 16.68 | 15.92 | 16.00 | -1.36% | 1.16 | 3.99% |
| 2026-02-06 | 15.02 | 16.35 | 15.02 | 16.22 | +6.36% | 1.38 | 4.83% |
| 2026-02-05 | 15.15 | 15.52 | 15.00 | 15.25 | +0.07% | 1.22 | 4.42% |
| 2026-02-04 | 15.10 | 15.86 | 14.91 | 15.24 | +1.94% | 2.16 | 7.90% |
| 2026-02-03 | 15.18 | 15.28 | 13.86 | 14.95 | -1.45% | 2.64 | 9.98% |
| 2026-02-02 | 16.46 | 16.66 | 15.17 | 15.17 | -9.97% | 1.69 | 6.05% |
| 2026-01-30 | 17.00 | 17.57 | 16.42 | 16.85 | -0.82% | 2.15 | 7.04% |
| 2026-01-29 | 16.20 | 17.86 | 16.20 | 16.99 | -0.06% | 2.77 | 8.90% |
| 2026-01-28 | 16.18 | 17.08 | 15.89 | 17.00 | +8.28% | 2.74 | 9.14% |
| 2026-01-27 | 14.97 | 16.11 | 14.80 | 15.70 | +4.81% | 3.60 | 12.74% |
| 2026-01-26 | 14.30 | 14.98 | 14.11 | 14.98 | +9.99% | 3.06 | 11.66% |
| 2026-01-23 | 13.02 | 13.78 | 13.02 | 13.62 | +4.61% | 1.13 | 4.63% |
| 2026-01-22 | 12.95 | 13.16 | 12.81 | 13.02 | +1.01% | 0.33 | 1.40% |
| 2026-01-21 | 12.60 | 12.96 | 12.54 | 12.89 | +1.98% | 0.38 | 1.65% |
| 2026-01-20 | 12.72 | 12.77 | 12.51 | 12.64 | +0.24% | 0.26 | 1.16% |