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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.94 | 13.18 | 12.83 | 13.18 | +1.93% | 0.31 | 1.31% |
| 2025-10-22 | 12.84 | 12.99 | 12.76 | 12.93 | +0.70% | 0.24 | 1.01% |
| 2025-10-21 | 12.60 | 12.85 | 12.55 | 12.84 | +1.90% | 0.25 | 1.08% |
| 2025-10-20 | 12.50 | 12.64 | 12.40 | 12.60 | +1.61% | 0.16 | 0.72% |
| 2025-10-17 | 12.49 | 12.66 | 12.38 | 12.40 | -0.72% | 0.21 | 0.95% |
| 2025-10-16 | 12.60 | 12.75 | 12.45 | 12.49 | -1.42% | 0.20 | 0.88% |
| 2025-10-15 | 12.65 | 12.76 | 12.53 | 12.67 | +0.88% | 0.27 | 1.18% |
| 2025-10-14 | 12.71 | 12.73 | 12.50 | 12.56 | +0.24% | 0.20 | 0.89% |
| 2025-10-13 | 12.40 | 12.57 | 12.09 | 12.53 | -1.57% | 0.32 | 1.44% |
| 2025-10-10 | 12.68 | 12.85 | 12.66 | 12.73 | +0.39% | 0.26 | 1.15% |
| 2025-10-09 | 12.92 | 12.93 | 12.65 | 12.68 | -0.94% | 0.32 | 1.41% |
| 2025-09-30 | 13.01 | 13.01 | 12.76 | 12.80 | -1.16% | 0.23 | 0.98% |
| 2025-09-29 | 12.90 | 13.06 | 12.61 | 12.95 | +0.62% | 0.23 | 0.99% |
| 2025-09-26 | 12.82 | 13.03 | 12.72 | 12.87 | 0.00% | 0.23 | 0.98% |
| 2025-09-25 | 13.10 | 13.14 | 12.81 | 12.87 | -1.30% | 0.23 | 0.97% |
| 2025-09-24 | 12.68 | 13.10 | 12.68 | 13.04 | +1.95% | 0.25 | 1.05% |
| 2025-09-23 | 12.97 | 13.04 | 12.44 | 12.79 | -1.99% | 0.38 | 1.66% |
| 2025-09-22 | 13.16 | 13.17 | 12.90 | 13.05 | -0.31% | 0.23 | 0.99% |
| 2025-09-19 | 13.17 | 13.21 | 12.98 | 13.09 | -0.08% | 0.31 | 1.30% |
| 2025-09-18 | 13.50 | 13.60 | 13.09 | 13.10 | -2.46% | 0.43 | 1.81% |