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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.60 | 13.65 | 13.41 | 13.43 | -1.25% | 0.29 | 1.17% |
| 2025-09-16 | 13.44 | 13.64 | 13.28 | 13.60 | +1.72% | 0.38 | 1.58% |
| 2025-09-15 | 13.55 | 13.65 | 13.24 | 13.37 | -1.33% | 0.47 | 1.95% |
| 2025-09-12 | 13.43 | 13.88 | 13.17 | 13.55 | +1.12% | 0.79 | 3.24% |
| 2025-09-11 | 13.30 | 13.40 | 12.98 | 13.40 | +0.98% | 0.29 | 1.23% |
| 2025-09-10 | 13.27 | 13.36 | 13.14 | 13.27 | 0.00% | 0.22 | 0.91% |
| 2025-09-09 | 13.27 | 13.42 | 13.09 | 13.27 | -0.08% | 0.29 | 1.22% |
| 2025-09-08 | 13.10 | 13.39 | 13.03 | 13.28 | +1.92% | 0.37 | 1.55% |
| 2025-09-05 | 12.92 | 13.09 | 12.77 | 13.03 | +0.77% | 0.30 | 1.29% |
| 2025-09-04 | 12.80 | 13.15 | 12.71 | 12.93 | +1.02% | 0.41 | 1.73% |
| 2025-09-03 | 13.24 | 13.24 | 12.78 | 12.80 | -3.32% | 0.28 | 1.21% |
| 2025-09-02 | 13.20 | 13.35 | 12.81 | 13.24 | -0.08% | 0.41 | 1.75% |
| 2025-09-01 | 13.07 | 13.38 | 13.07 | 13.25 | +1.22% | 0.38 | 1.59% |
| 2025-08-29 | 13.38 | 13.40 | 13.04 | 13.09 | -2.09% | 0.58 | 2.44% |
| 2025-08-28 | 13.95 | 14.06 | 12.88 | 13.37 | -3.95% | 0.98 | 4.06% |
| 2025-08-27 | 14.37 | 14.51 | 13.88 | 13.92 | -3.13% | 0.55 | 2.16% |
| 2025-08-26 | 14.28 | 14.50 | 14.09 | 14.37 | +0.56% | 0.45 | 1.75% |
| 2025-08-25 | 14.19 | 14.32 | 13.87 | 14.29 | +1.13% | 0.50 | 1.96% |
| 2025-08-22 | 14.23 | 14.29 | 13.98 | 14.13 | -0.63% | 0.42 | 1.67% |
| 2025-08-21 | 14.16 | 14.33 | 14.07 | 14.22 | +0.42% | 0.44 | 1.71% |