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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.17 | 13.30 | 12.95 | 13.09 | -0.53% | 0.32 | 1.34% |
| 2025-11-19 | 13.78 | 13.78 | 13.10 | 13.16 | -3.94% | 0.47 | 1.94% |
| 2025-11-18 | 13.87 | 13.93 | 13.55 | 13.70 | -0.94% | 0.45 | 1.82% |
| 2025-11-17 | 13.63 | 13.92 | 13.62 | 13.83 | +1.47% | 0.42 | 1.68% |
| 2025-11-14 | 13.58 | 13.88 | 13.49 | 13.63 | +0.37% | 0.47 | 1.90% |
| 2025-11-13 | 13.49 | 13.68 | 13.33 | 13.58 | +0.67% | 0.35 | 1.45% |
| 2025-11-12 | 13.70 | 13.70 | 13.46 | 13.49 | -0.74% | 0.21 | 0.87% |
| 2025-11-11 | 13.55 | 13.66 | 13.46 | 13.59 | +0.52% | 0.24 | 1.00% |
| 2025-11-10 | 13.59 | 13.68 | 13.43 | 13.52 | -0.07% | 0.26 | 1.04% |
| 2025-11-07 | 13.46 | 13.66 | 13.40 | 13.53 | +0.52% | 0.34 | 1.41% |
| 2025-11-06 | 13.60 | 13.62 | 13.35 | 13.46 | -0.30% | 0.29 | 1.19% |
| 2025-11-05 | 13.33 | 13.58 | 13.21 | 13.50 | +0.90% | 0.27 | 1.13% |
| 2025-11-04 | 13.36 | 13.47 | 13.20 | 13.38 | +0.22% | 0.25 | 1.02% |
| 2025-11-03 | 13.39 | 13.39 | 13.24 | 13.35 | +0.45% | 0.28 | 1.16% |
| 2025-10-31 | 13.06 | 13.40 | 13.03 | 13.29 | +1.76% | 0.36 | 1.51% |
| 2025-10-30 | 13.05 | 13.16 | 12.95 | 13.06 | +0.08% | 0.29 | 1.22% |
| 2025-10-29 | 13.12 | 13.22 | 12.94 | 13.05 | -1.06% | 0.23 | 0.97% |
| 2025-10-28 | 13.28 | 13.42 | 13.19 | 13.19 | -1.12% | 0.23 | 0.97% |
| 2025-10-27 | 13.25 | 13.60 | 13.03 | 13.34 | +1.99% | 0.43 | 1.80% |
| 2025-10-24 | 13.18 | 13.25 | 13.01 | 13.08 | -0.76% | 0.27 | 1.13% |