三星新材(603578)股票行情
三星新材(603578)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 |
|---|
| 2025-08-01 | 13.55 | 13.70 | 0.20 | 1.48% | 13.51 | 13.73 | 28387 | 3875.41 | 1.57% |
| 2025-07-31 | 14.13 | 13.50 | -0.62 | -4.39% | 13.45 | 14.13 | 58390 | 7999.97 | 3.24% |
| 2025-07-30 | 14.37 | 14.12 | -0.25 | -1.74% | 13.87 | 14.44 | 57064 | 8047.26 | 3.16% |
| 2025-07-29 | 14.78 | 14.37 | -0.29 | -1.98% | 14.14 | 15.00 | 70092 | 10205.03 | 3.89% |
| 2025-07-28 | 14.57 | 14.66 | -0.04 | -0.27% | 14.46 | 14.80 | 61549 | 8983.83 | 3.41% |
| 2025-07-25 | 13.82 | 14.70 | 0.88 | 6.37% | 13.75 | 14.90 | 129427 | 18724.55 | 7.18% |
| 2025-07-24 | 13.72 | 13.82 | 0.12 | 0.88% | 13.70 | 13.88 | 20523 | 2834.04 | 1.14% |
| 2025-07-23 | 13.87 | 13.70 | -0.13 | -0.94% | 13.68 | 13.89 | 26268 | 3618.69 | 1.46% |
| 2025-07-22 | 13.98 | 13.83 | 0.06 | 0.44% | 13.65 | 13.98 | 26215 | 3610.40 | 1.45% |
| 2025-07-21 | 13.70 | 13.77 | 0.15 | 1.10% | 13.61 | 13.84 | 23147 | 3178.03 | 1.28% |
| 2025-07-18 | 13.61 | 13.62 | 0.04 | 0.29% | 13.53 | 13.66 | 18038 | 2448.95 | 1.00% |
| 2025-07-17 | 13.56 | 13.58 | 0.09 | 0.67% | 13.45 | 13.75 | 26034 | 3542.94 | 1.44% |
| 2025-07-16 | 13.32 | 13.49 | 0.17 | 1.28% | 13.30 | 13.58 | 24949 | 3364.12 | 1.38% |
| 2025-07-15 | 13.52 | 13.32 | -0.63 | -4.52% | 13.19 | 13.78 | 56196 | 7547.86 | 3.12% |
| 2025-07-14 | 14.04 | 13.95 | -0.09 | -0.64% | 13.92 | 14.08 | 35913 | 5020.08 | 1.99% |
| 2025-07-11 | 14.28 | 14.04 | -0.20 | -1.40% | 13.96 | 14.57 | 69520 | 9866.05 | 3.85% |
| 2025-07-10 | 13.97 | 14.24 | 0.27 | 1.93% | 13.83 | 14.28 | 52299 | 7355.13 | 2.90% |
| 2025-07-09 | 14.24 | 13.97 | -0.28 | -1.96% | 13.96 | 14.48 | 45631 | 6445.54 | 2.53% |
| 2025-07-08 | 13.98 | 14.25 | 0.26 | 1.86% | 13.90 | 14.37 | 60777 | 8610.20 | 3.37% |
| 2025-07-07 | 13.87 | 13.99 | 0.06 | 0.43% | 13.70 | 14.04 | 35162 | 4881.20 | 1.95% |
| 2025-07-04 | 14.12 | 13.93 | -0.25 | -1.76% | 13.84 | 14.23 | 45954 | 6446.01 | 2.55% |
| 2025-07-03 | 14.43 | 14.18 | -0.01 | -0.07% | 14.14 | 14.43 | 43929 | 6248.03 | 2.44% |
| 2025-07-02 | 14.25 | 14.19 | -0.07 | -0.49% | 14.02 | 14.43 | 55846 | 7910.41 | 3.10% |
| 2025-07-01 | 14.36 | 14.26 | -0.14 | -0.97% | 14.18 | 14.36 | 56249 | 8013.88 | 3.12% |
| 2025-06-30 | 14.30 | 14.40 | -0.05 | -0.35% | 14.08 | 14.40 | 82464 | 11744.20 | 4.57% |
| 2025-06-27 | 14.33 | 14.45 | -0.10 | -0.69% | 14.01 | 14.45 | 105479 | 14992.81 | 5.85% |
| 2025-06-26 | 14.70 | 14.55 | -1.25 | -7.91% | 14.25 | 15.00 | 205445 | 30040.09 | 11.39% |
| 2025-06-25 | 14.59 | 15.80 | 1.44 | 10.03% | 14.17 | 15.80 | 210106 | 31660.45 | 11.65% |
| 2025-06-24 | 14.58 | 14.36 | 0.13 | 0.91% | 13.96 | 14.70 | 128241 | 18270.61 | 7.11% |
| 2025-06-23 | 12.98 | 14.23 | 1.29 | 9.97% | 12.77 | 14.23 | 59530 | 8167.62 | 3.30% |
| 2025-06-20 | 13.03 | 12.94 | -0.03 | -0.23% | 12.92 | 13.16 | 14703 | 1912.61 | 0.82% |
| 2025-06-19 | 13.15 | 12.97 | -0.21 | -1.59% | 12.94 | 13.27 | 14432 | 1880.47 | 0.80% |
| 2025-06-18 | 13.10 | 13.18 | -0.03 | -0.23% | 13.00 | 13.27 | 10658 | 1399.04 | 0.59% |
| 2025-06-17 | 13.38 | 13.21 | -0.07 | -0.53% | 13.13 | 13.44 | 17658 | 2339.74 | 0.98% |
| 2025-06-16 | 13.35 | 13.28 | -0.01 | -0.08% | 13.24 | 13.67 | 21803 | 2910.99 | 1.21% |
| 2025-06-13 | 13.69 | 13.29 | -0.43 | -3.13% | 13.12 | 13.69 | 24300 | 3251.93 | 1.35% |
| 2025-06-12 | 13.70 | 13.72 | 0.04 | 0.29% | 13.50 | 13.81 | 20308 | 2774.78 | 1.13% |
| 2025-06-11 | 13.53 | 13.68 | 0.15 | 1.11% | 13.49 | 13.77 | 17897 | 2450.97 | 0.99% |
| 2025-06-10 | 13.91 | 13.53 | -0.39 | -2.80% | 13.31 | 13.96 | 30095 | 4107.50 | 1.67% |
| 2025-06-09 | 13.80 | 13.92 | 0.24 | 1.75% | 13.65 | 14.06 | 22597 | 3130.14 | 1.25% |
| 2025-06-06 | 13.54 | 13.68 | 0.08 | 0.59% | 13.51 | 13.71 | 14813 | 2016.91 | 0.82% |
| 2025-06-05 | 13.78 | 13.60 | -0.10 | -0.73% | 13.53 | 13.78 | 14031 | 1909.11 | 0.78% |
| 2025-06-04 | 13.78 | 13.70 | 0.03 | 0.22% | 13.55 | 13.78 | 13577 | 1854.69 | 0.75% |
| 2025-06-03 | 13.53 | 13.67 | 0.06 | 0.44% | 13.53 | 13.75 | 13399 | 1832.62 | 0.74% |
| 2025-05-30 | 13.96 | 13.61 | -0.35 | -2.51% | 13.55 | 13.96 | 19840 | 2711.08 | 1.10% |
| 2025-05-29 | 13.89 | 13.96 | 0.08 | 0.58% | 13.80 | 13.98 | 18518 | 2573.47 | 1.03% |
| 2025-05-28 | 13.82 | 13.88 | -0.09 | -0.64% | 13.78 | 14.07 | 17550 | 2431.83 | 0.97% |
| 2025-05-27 | 14.04 | 13.97 | -0.01 | -0.07% | 13.80 | 14.04 | 20855 | 2899.34 | 1.16% |
| 2025-05-26 | 14.01 | 13.98 | -0.03 | -0.21% | 13.80 | 14.16 | 15711 | 2202.77 | 0.87% |
| 2025-05-23 | 14.07 | 14.01 | -0.24 | -1.68% | 14.00 | 14.40 | 23664 | 3363.24 | 1.31% |
| 2025-05-22 | 14.56 | 14.25 | -0.37 | -2.53% | 14.07 | 14.66 | 27273 | 3907.06 | 1.51% |
| 2025-05-21 | 14.88 | 14.62 | -0.24 | -1.62% | 14.58 | 14.88 | 23494 | 3452.38 | 1.30% |
| 2025-05-20 | 14.80 | 14.86 | 0.10 | 0.68% | 14.62 | 14.92 | 20850 | 3082.63 | 1.16% |
| 2025-05-19 | 14.44 | 14.76 | 0.19 | 1.30% | 14.44 | 14.88 | 29070 | 4286.65 | 1.61% |
| 2025-05-16 | 14.46 | 14.57 | 0.11 | 0.76% | 14.38 | 15.03 | 21388 | 3132.47 | 1.19% |
| 2025-05-15 | 14.60 | 14.46 | -0.13 | -0.89% | 14.20 | 14.76 | 20522 | 2958.61 | 1.14% |
| 2025-05-14 | 14.66 | 14.59 | -0.05 | -0.34% | 14.42 | 14.79 | 32432 | 4730.55 | 1.80% |
| 2025-05-13 | 14.85 | 14.64 | -0.13 | -0.88% | 14.60 | 15.08 | 38860 | 5766.45 | 2.15% |
| 2025-05-12 | 14.79 | 14.77 | 0.09 | 0.61% | 14.56 | 14.83 | 23365 | 3435.64 | 1.30% |
| 2025-05-09 | 15.00 | 14.68 | -0.36 | -2.39% | 14.68 | 15.00 | 28193 | 4168.72 | 1.56% |
| 2025-05-08 | 14.86 | 15.04 | 0.13 | 0.87% | 14.74 | 15.08 | 31469 | 4687.36 | 1.74% |
| 2025-05-07 | 15.06 | 14.91 | -0.11 | -0.73% | 14.73 | 15.29 | 41286 | 6176.97 | 2.29% |
| 2025-05-06 | 14.50 | 15.02 | 0.62 | 4.31% | 14.45 | 15.11 | 59363 | 8877.97 | 3.29% |
| 2025-04-30 | 14.30 | 14.40 | 0.02 | 0.14% | 14.21 | 14.49 | 31281 | 4483.58 | 1.73% |
| 2025-04-29 | 13.70 | 14.38 | 0.54 | 3.90% | 13.68 | 14.53 | 45220 | 6445.63 | 2.51% |
| 2025-04-28 | 14.09 | 13.84 | -0.38 | -2.67% | 13.80 | 14.25 | 32967 | 4589.55 | 1.83% |
| 2025-04-25 | 14.25 | 14.22 | -0.18 | -1.25% | 14.03 | 14.57 | 34709 | 4931.57 | 1.92% |
| 2025-04-24 | 13.88 | 14.40 | 0.35 | 2.49% | 13.88 | 14.55 | 61520 | 8778.29 | 3.41% |
| 2025-04-23 | 13.99 | 14.05 | 0.32 | 2.33% | 13.85 | 14.32 | 51611 | 7278.65 | 2.86% |
| 2025-04-22 | 13.71 | 13.73 | -0.01 | -0.07% | 13.49 | 13.87 | 19620 | 2677.46 | 1.09% |
| 2025-04-21 | 13.31 | 13.74 | 0.28 | 2.08% | 13.27 | 13.75 | 28050 | 3785.48 | 1.56% |
| 2025-04-18 | 13.62 | 13.46 | -0.29 | -2.11% | 13.23 | 13.84 | 35386 | 4755.66 | 1.96% |
| 2025-04-17 | 13.57 | 13.75 | -0.01 | -0.07% | 13.57 | 13.97 | 34646 | 4777.85 | 1.92% |
| 2025-04-16 | 14.07 | 13.76 | -0.56 | -3.91% | 13.62 | 14.42 | 53364 | 7464.50 | 2.96% |
| 2025-04-15 | 13.97 | 14.32 | 0.44 | 3.17% | 13.83 | 14.44 | 78465 | 11094.82 | 4.35% |
| 2025-04-14 | 14.21 | 13.88 | -0.01 | -0.07% | 13.75 | 14.48 | 85359 | 11958.54 | 4.73% |
| 2025-04-11 | 13.61 | 13.89 | 0.48 | 3.58% | 13.49 | 14.75 | 124322 | 17477.20 | 6.89% |
| 2025-04-10 | 12.35 | 13.41 | 1.22 | 10.01% | 12.35 | 13.41 | 35354 | 4596.70 | 1.96% |
| 2025-04-09 | 12.29 | 12.19 | -0.77 | -5.94% | 11.66 | 12.49 | 82111 | 9839.63 | 4.55% |
| 2025-04-08 | 13.40 | 12.96 | -1.31 | -9.18% | 12.84 | 13.44 | 110282 | 14297.66 | 6.11% |
上证大盘股票行情在线 K线走势图
