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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.70 | 12.03 | 11.56 | 11.82 | +1.20% | 0.43 | 2.00% |
| 2025-12-17 | 11.70 | 11.86 | 11.40 | 11.68 | -0.43% | 0.37 | 1.77% |
| 2025-12-16 | 12.13 | 12.13 | 11.61 | 11.73 | -1.35% | 0.39 | 1.84% |
| 2025-12-15 | 11.69 | 12.01 | 11.58 | 11.89 | +1.36% | 0.30 | 1.42% |
| 2025-12-12 | 11.99 | 12.21 | 11.72 | 11.73 | -2.17% | 0.35 | 1.64% |
| 2025-12-11 | 12.26 | 12.40 | 11.98 | 11.99 | -2.60% | 0.33 | 1.52% |
| 2025-12-10 | 12.53 | 12.69 | 12.29 | 12.31 | -2.38% | 0.29 | 1.29% |
| 2025-12-09 | 12.60 | 12.82 | 12.52 | 12.61 | +0.08% | 0.32 | 1.38% |
| 2025-12-08 | 12.61 | 12.91 | 12.57 | 12.60 | 0.00% | 0.36 | 1.56% |
| 2025-12-05 | 12.38 | 12.64 | 12.23 | 12.60 | +1.78% | 0.27 | 1.20% |
| 2025-12-04 | 12.70 | 12.73 | 12.38 | 12.38 | -2.52% | 0.29 | 1.29% |
| 2025-12-03 | 12.73 | 12.85 | 12.56 | 12.70 | -0.70% | 0.25 | 1.11% |
| 2025-12-02 | 12.83 | 12.85 | 12.61 | 12.79 | +0.08% | 0.32 | 1.41% |
| 2025-12-01 | 13.06 | 13.09 | 12.63 | 12.78 | -1.46% | 0.38 | 1.62% |
| 2025-11-28 | 12.74 | 12.98 | 12.66 | 12.97 | +1.41% | 0.26 | 1.11% |
| 2025-11-27 | 12.72 | 12.90 | 12.65 | 12.79 | +0.87% | 0.25 | 1.10% |
| 2025-11-26 | 12.87 | 13.12 | 12.65 | 12.68 | -1.78% | 0.30 | 1.28% |
| 2025-11-25 | 12.96 | 13.09 | 12.72 | 12.91 | +1.33% | 0.30 | 1.28% |
| 2025-11-24 | 12.32 | 12.84 | 12.31 | 12.74 | +3.49% | 0.49 | 2.14% |
| 2025-11-21 | 13.00 | 13.23 | 12.22 | 12.31 | -5.96% | 0.47 | 2.06% |