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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.36 | 12.62 | 12.26 | 12.61 | +1.86% | 0.39 | 1.73% |
| 2026-01-16 | 12.57 | 12.70 | 12.29 | 12.38 | -1.12% | 0.33 | 1.49% |
| 2026-01-15 | 12.60 | 12.64 | 12.41 | 12.52 | -0.40% | 0.31 | 1.39% |
| 2026-01-14 | 12.70 | 13.00 | 12.41 | 12.57 | -1.02% | 0.62 | 2.69% |
| 2026-01-13 | 12.66 | 12.91 | 12.63 | 12.70 | +0.16% | 0.51 | 2.20% |
| 2026-01-12 | 12.30 | 12.79 | 12.19 | 12.68 | +3.34% | 0.53 | 2.33% |
| 2026-01-09 | 12.26 | 12.31 | 12.10 | 12.27 | +0.08% | 0.44 | 2.01% |
| 2026-01-08 | 11.90 | 12.26 | 11.84 | 12.26 | +3.03% | 0.40 | 1.86% |
| 2026-01-07 | 12.06 | 12.10 | 11.83 | 11.90 | -1.41% | 0.32 | 1.47% |
| 2026-01-06 | 12.17 | 12.23 | 12.03 | 12.07 | -0.25% | 0.38 | 1.73% |
| 2026-01-05 | 12.08 | 12.25 | 11.99 | 12.10 | +0.17% | 0.39 | 1.78% |
| 2025-12-31 | 11.94 | 12.15 | 11.85 | 12.08 | +1.34% | 0.22 | 1.02% |
| 2025-12-30 | 12.01 | 12.15 | 11.91 | 11.92 | -1.24% | 0.25 | 1.16% |
| 2025-12-29 | 12.03 | 12.14 | 11.89 | 12.07 | +0.58% | 0.23 | 1.05% |
| 2025-12-26 | 12.23 | 12.32 | 11.95 | 12.00 | -1.88% | 0.28 | 1.26% |
| 2025-12-25 | 12.34 | 12.38 | 12.05 | 12.23 | +0.49% | 0.23 | 1.05% |
| 2025-12-24 | 12.04 | 12.28 | 11.90 | 12.17 | +1.25% | 0.26 | 1.19% |
| 2025-12-23 | 12.05 | 12.11 | 11.89 | 12.02 | -0.33% | 0.18 | 0.82% |
| 2025-12-22 | 12.25 | 12.29 | 12.00 | 12.06 | -1.23% | 0.24 | 1.08% |
| 2025-12-19 | 11.82 | 12.25 | 11.82 | 12.21 | +3.30% | 0.31 | 1.40% |