当前位置: 爱股网 > 股票行情 > 众源新材(603527)股票行情

众源新材(603527)股票行情

众源新材(603527)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

众源新材(603527)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	10.97	10.77	-0.10	-0.92%	10.67	10.98	137243	14823.74	4.33%
2026-03-25	10.62	10.87	0.46	4.42%	10.50	11.10	284747	30903.46	8.98%
2026-03-24	9.82	10.41	0.95	10.04%	9.58	10.41	273689	27213.69	8.63%
2026-03-23	9.85	9.46	-0.99	-9.47%	9.41	10.20	302030	29702.49	9.53%
2026-03-20	11.61	10.45	-1.16	-9.99%	10.45	11.68	368108	39366.34	11.61%
2026-03-19	12.40	11.61	-1.07	-8.44%	11.50	12.68	282119	33571.05	8.90%
2026-03-18	12.75	12.68	-0.05	-0.39%	12.50	13.00	226467	28813.13	7.14%
2026-03-17	12.65	12.73	0.19	1.52%	12.63	13.09	290937	37319.21	9.18%
2026-03-16	12.52	12.54	0.13	1.05%	12.44	12.79	290366	36542.62	9.16%
2026-03-13	12.39	12.41	0.02	0.16%	12.20	13.12	612427	77659.52	19.32%
2026-03-12	11.25	12.39	1.13	10.04%	11.19	12.39	562113	68266.64	17.73%
2026-03-11	11.01	11.26	0.31	2.83%	10.86	11.34	100061	11122.23	3.16%
2026-03-10	10.90	10.95	0.11	1.01%	10.81	11.00	47662	5202.62	1.50%
2026-03-09	10.90	10.84	-0.09	-0.82%	10.55	10.92	68945	7392.21	2.18%
2026-03-06	10.75	10.93	0.10	0.92%	10.54	11.03	46866	5118.40	1.48%
2026-03-05	10.77	10.83	0.19	1.79%	10.76	10.94	57513	6242.88	1.81%
2026-03-04	10.58	10.64	-0.05	-0.47%	10.53	10.88	68179	7323.18	2.15%
2026-03-03	11.36	10.69	-0.65	-5.73%	10.66	11.44	88367	9702.34	2.79%
2026-03-02	11.50	11.34	-0.23	-1.99%	11.12	11.52	90106	10196.06	2.84%
2026-02-27	11.38	11.57	0.13	1.14%	11.36	11.59	60542	6973.90	1.91%
2026-02-26	11.38	11.44	0.13	1.15%	11.31	11.45	53251	6064.06	1.68%
2026-02-25	11.13	11.31	0.20	1.80%	11.12	11.42	66638	7544.65	2.10%
2026-02-24	10.94	11.11	0.26	2.40%	10.94	11.17	51597	5725.68	1.63%
2026-02-13	10.84	10.85	-0.06	-0.55%	10.81	11.02	56051	6133.79	1.77%
2026-02-12	11.00	10.91	-0.10	-0.91%	10.82	11.08	54714	5995.19	1.73%
2026-02-11	10.81	11.01	0.16	1.47%	10.78	11.02	50814	5572.39	1.60%
2026-02-10	10.95	10.85	-0.08	-0.73%	10.81	10.95	45971	4994.57	1.45%
2026-02-09	10.78	10.93	0.23	2.15%	10.78	11.14	79468	8719.46	2.51%
2026-02-06	10.41	10.70	0.15	1.42%	10.38	10.77	59499	6344.86	1.88%
2026-02-05	10.79	10.55	-0.28	-2.59%	10.51	10.79	58689	6237.30	1.85%
2026-02-04	10.79	10.83	0.13	1.21%	10.68	10.84	68034	7324.20	2.15%
2026-02-03	10.54	10.70	0.17	1.61%	10.42	10.74	86402	9163.41	2.73%
2026-02-02	10.90	10.53	-0.82	-7.22%	10.50	11.03	160376	17199.03	5.06%
2026-01-30	11.50	11.35	-0.43	-3.65%	11.01	11.52	157956	17811.39	4.98%
2026-01-29	11.88	11.78	-0.15	-1.26%	11.71	12.04	187835	22285.53	5.93%
2026-01-28	11.61	11.93	0.32	2.76%	11.53	12.10	185570	21997.79	5.85%
2026-01-27	11.86	11.61	-0.25	-2.11%	11.28	11.86	115844	13339.04	3.65%
2026-01-26	11.90	11.86	0.01	0.08%	11.72	12.06	137244	16335.55	4.33%
2026-01-23	11.68	11.85	0.20	1.72%	11.65	11.85	101944	12000.63	3.22%
2026-01-22	11.60	11.65	0.04	0.34%	11.51	11.65	75516	8754.28	2.38%
2026-01-21	11.40	11.61	0.21	1.84%	11.31	11.61	92623	10680.94	2.92%
2026-01-20	11.53	11.40	-0.13	-1.13%	11.26	11.58	90618	10317.21	2.86%
2026-01-19	11.33	11.53	0.15	1.32%	11.27	11.53	84408	9677.48	2.66%
2026-01-16	11.40	11.38	0.00	0.00%	11.36	11.54	106923	12220.38	3.37%
2026-01-15	11.20	11.38	0.04	0.35%	11.16	11.48	84364	9567.44	2.66%
2026-01-14	11.29	11.34	0.07	0.62%	11.19	11.61	122552	13973.76	3.87%
2026-01-13	11.40	11.27	-0.22	-1.91%	11.24	11.48	141972	16116.32	4.48%
2026-01-12	11.15	11.49	0.40	3.61%	11.06	11.54	179905	20418.58	5.68%
2026-01-09	11.09	11.09	0.00	0.00%	11.04	11.20	96072	10682.26	3.03%
2026-01-08	11.09	11.09	-0.02	-0.18%	11.02	11.21	79454	8835.27	2.51%
2026-01-07	11.19	11.11	-0.10	-0.89%	11.08	11.29	86503	9658.41	2.73%
2026-01-06	11.18	11.21	0.13	1.17%	11.12	11.28	83640	9363.33	2.64%
2026-01-05	11.10	11.08	-0.01	-0.09%	11.04	11.16	70646	7829.66	2.23%
2025-12-31	11.09	11.09	-0.04	-0.36%	11.02	11.17	52512	5821.72	1.66%
2025-12-30	11.13	11.13	-0.13	-1.15%	10.93	11.28	79589	8844.99	2.51%
2025-12-29	11.15	11.26	0.18	1.62%	10.96	11.35	105956	11873.24	3.34%
2025-12-26	10.91	11.08	0.15	1.37%	10.91	11.28	119724	13299.42	3.78%
2025-12-25	10.87	10.93	-0.02	-0.18%	10.73	10.96	74265	8069.42	2.34%
2025-12-24	10.78	10.95	0.17	1.58%	10.76	10.98	72341	7870.12	2.28%
2025-12-23	10.84	10.78	-0.06	-0.55%	10.71	11.01	95630	10364.47	3.02%
2025-12-22	10.83	10.84	0.06	0.56%	10.76	10.98	72617	7906.77	2.29%
2025-12-19	10.75	10.78	0.05	0.47%	10.72	10.88	96994	10463.44	3.06%
2025-12-18	10.70	10.73	-0.04	-0.37%	10.62	10.86	46781	5034.50	1.48%
2025-12-17	10.57	10.77	0.28	2.67%	10.36	10.77	63345	6696.53	2.00%
2025-12-16	10.70	10.49	-0.23	-2.15%	10.40	10.70	57259	6016.55	1.81%
2025-12-15	10.74	10.72	-0.16	-1.47%	10.68	10.94	54818	5905.66	1.73%
2025-12-12	10.86	10.88	0.09	0.83%	10.79	11.15	93424	10157.88	2.95%
2025-12-11	11.21	10.79	-0.42	-3.75%	10.78	11.27	115970	12686.36	3.66%
2025-12-10	10.89	11.21	0.32	2.94%	10.79	11.70	245905	27881.28	7.76%
2025-12-09	10.86	10.89	-0.09	-0.82%	10.81	11.01	63889	6960.01	2.02%
2025-12-08	11.14	10.98	-0.10	-0.90%	10.92	11.18	74564	8183.55	2.35%
2025-12-05	10.60	11.08	0.41	3.84%	10.60	11.35	179431	19895.36	5.66%
2025-12-04	10.76	10.67	-0.05	-0.47%	10.56	10.84	49289	5273.19	1.55%
2025-12-03	10.61	10.72	0.08	0.75%	10.53	10.80	53043	5661.47	1.67%
2025-12-02	10.69	10.64	-0.11	-1.02%	10.53	10.75	60861	6448.90	1.92%
2025-12-01	10.67	10.75	0.10	0.94%	10.67	11.14	114729	12511.46	3.62%
2025-11-28	10.40	10.65	0.25	2.40%	10.31	10.73	94072	9990.04	2.97%
2025-11-27	10.07	10.40	0.29	2.87%	10.07	10.50	87765	9068.29	2.77%
2025-11-26	10.30	10.11	-0.12	-1.17%	10.07	10.35	56870	5813.79	1.79%
2025-11-25	10.13	10.23	0.15	1.49%	10.07	10.34	76804	7866.98	2.42%

上证大盘股票行情在线 K线走势图

众源新材(603527)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58