三星新材(603578)股票行情 三星新材股票行情 603578股票行情_爱股网
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 |
|---|
| 2025-10-31 | 13.06 | 13.29 | 0.23 | 1.76% | 13.03 | 13.40 | 27219 | 3616.62 | 1.51% |
| 2025-10-30 | 13.05 | 13.06 | 0.01 | 0.08% | 12.95 | 13.16 | 22013 | 2874.46 | 1.22% |
| 2025-10-29 | 13.12 | 13.05 | -0.14 | -1.06% | 12.94 | 13.22 | 17547 | 2291.88 | 0.97% |
| 2025-10-28 | 13.28 | 13.19 | -0.15 | -1.12% | 13.19 | 13.42 | 17489 | 2327.17 | 0.97% |
| 2025-10-27 | 13.25 | 13.34 | 0.26 | 1.99% | 13.03 | 13.60 | 32421 | 4327.38 | 1.80% |
| 2025-10-24 | 13.18 | 13.08 | -0.10 | -0.76% | 13.01 | 13.25 | 20420 | 2682.32 | 1.13% |
| 2025-10-23 | 12.94 | 13.18 | 0.25 | 1.93% | 12.83 | 13.18 | 23584 | 3066.67 | 1.31% |
| 2025-10-22 | 12.84 | 12.93 | 0.09 | 0.70% | 12.76 | 12.99 | 18284 | 2357.61 | 1.01% |
| 2025-10-21 | 12.60 | 12.84 | 0.24 | 1.90% | 12.55 | 12.85 | 19475 | 2482.54 | 1.08% |
| 2025-10-20 | 12.50 | 12.60 | 0.20 | 1.61% | 12.40 | 12.64 | 13017 | 1632.69 | 0.72% |
| 2025-10-17 | 12.49 | 12.40 | -0.09 | -0.72% | 12.38 | 12.66 | 17110 | 2138.70 | 0.95% |
| 2025-10-16 | 12.60 | 12.49 | -0.18 | -1.42% | 12.45 | 12.75 | 15890 | 1991.24 | 0.88% |
| 2025-10-15 | 12.65 | 12.67 | 0.11 | 0.88% | 12.53 | 12.76 | 21371 | 2703.25 | 1.18% |
| 2025-10-14 | 12.71 | 12.56 | 0.03 | 0.24% | 12.50 | 12.73 | 16019 | 2017.32 | 0.89% |
| 2025-10-13 | 12.40 | 12.53 | -0.20 | -1.57% | 12.09 | 12.57 | 25957 | 3228.81 | 1.44% |
| 2025-10-10 | 12.68 | 12.73 | 0.05 | 0.39% | 12.66 | 12.85 | 20725 | 2637.77 | 1.15% |
| 2025-10-09 | 12.92 | 12.68 | -0.12 | -0.94% | 12.65 | 12.93 | 25399 | 3233.21 | 1.41% |
| 2025-09-30 | 13.01 | 12.80 | -0.15 | -1.16% | 12.76 | 13.01 | 17630 | 2265.62 | 0.98% |
| 2025-09-29 | 12.90 | 12.95 | 0.08 | 0.62% | 12.61 | 13.06 | 17786 | 2292.11 | 0.99% |
| 2025-09-26 | 12.82 | 12.87 | 0.00 | 0.00% | 12.72 | 13.03 | 17602 | 2270.00 | 0.98% |
| 2025-09-25 | 13.10 | 12.87 | -0.17 | -1.30% | 12.81 | 13.14 | 17564 | 2273.87 | 0.97% |
| 2025-09-24 | 12.68 | 13.04 | 0.25 | 1.95% | 12.68 | 13.10 | 18977 | 2458.64 | 1.05% |
| 2025-09-23 | 12.97 | 12.79 | -0.26 | -1.99% | 12.44 | 13.04 | 30009 | 3803.30 | 1.66% |
| 2025-09-22 | 13.16 | 13.05 | -0.04 | -0.31% | 12.90 | 13.17 | 17859 | 2320.26 | 0.99% |
| 2025-09-19 | 13.17 | 13.09 | -0.01 | -0.08% | 12.98 | 13.21 | 23480 | 3069.29 | 1.30% |
| 2025-09-18 | 13.50 | 13.10 | -0.33 | -2.46% | 13.09 | 13.60 | 32656 | 4346.18 | 1.81% |
| 2025-09-17 | 13.60 | 13.43 | -0.17 | -1.25% | 13.41 | 13.65 | 21113 | 2856.65 | 1.17% |
| 2025-09-16 | 13.44 | 13.60 | 0.23 | 1.72% | 13.28 | 13.64 | 28450 | 3827.36 | 1.58% |
| 2025-09-15 | 13.55 | 13.37 | -0.18 | -1.33% | 13.24 | 13.65 | 35146 | 4692.88 | 1.95% |
| 2025-09-12 | 13.43 | 13.55 | 0.15 | 1.12% | 13.17 | 13.88 | 58500 | 7911.12 | 3.24% |
| 2025-09-11 | 13.30 | 13.40 | 0.13 | 0.98% | 12.98 | 13.40 | 22151 | 2919.62 | 1.23% |
| 2025-09-10 | 13.27 | 13.27 | 0.00 | 0.00% | 13.14 | 13.36 | 16420 | 2171.49 | 0.91% |
| 2025-09-09 | 13.27 | 13.27 | -0.01 | -0.08% | 13.09 | 13.42 | 22024 | 2915.32 | 1.22% |
| 2025-09-08 | 13.10 | 13.28 | 0.25 | 1.92% | 13.03 | 13.39 | 27952 | 3700.65 | 1.55% |
| 2025-09-05 | 12.92 | 13.03 | 0.10 | 0.77% | 12.77 | 13.09 | 23254 | 3017.71 | 1.29% |
| 2025-09-04 | 12.80 | 12.93 | 0.13 | 1.02% | 12.71 | 13.15 | 31223 | 4053.54 | 1.73% |
| 2025-09-03 | 13.24 | 12.80 | -0.44 | -3.32% | 12.78 | 13.24 | 21761 | 2829.73 | 1.21% |
| 2025-09-02 | 13.20 | 13.24 | -0.01 | -0.08% | 12.81 | 13.35 | 31621 | 4114.02 | 1.75% |
| 2025-09-01 | 13.07 | 13.25 | 0.16 | 1.22% | 13.07 | 13.38 | 28620 | 3781.32 | 1.59% |
| 2025-08-29 | 13.38 | 13.09 | -0.28 | -2.09% | 13.04 | 13.40 | 43956 | 5789.22 | 2.44% |
| 2025-08-28 | 13.95 | 13.37 | -0.55 | -3.95% | 12.88 | 14.06 | 73191 | 9832.95 | 4.06% |
| 2025-08-27 | 14.37 | 13.92 | -0.45 | -3.13% | 13.88 | 14.51 | 38869 | 5520.60 | 2.16% |
| 2025-08-26 | 14.28 | 14.37 | 0.08 | 0.56% | 14.09 | 14.50 | 31486 | 4515.21 | 1.75% |
| 2025-08-25 | 14.19 | 14.29 | 0.16 | 1.13% | 13.87 | 14.32 | 35301 | 5023.43 | 1.96% |
| 2025-08-22 | 14.23 | 14.13 | -0.09 | -0.63% | 13.98 | 14.29 | 30061 | 4234.96 | 1.67% |
| 2025-08-21 | 14.16 | 14.22 | 0.06 | 0.42% | 14.07 | 14.33 | 30872 | 4387.12 | 1.71% |
| 2025-08-20 | 14.21 | 14.16 | 0.02 | 0.14% | 14.00 | 14.21 | 24623 | 3465.43 | 1.37% |
| 2025-08-19 | 13.83 | 14.14 | 0.29 | 2.09% | 13.83 | 14.19 | 31790 | 4460.63 | 1.76% |
| 2025-08-18 | 13.97 | 13.85 | 0.05 | 0.36% | 13.80 | 13.98 | 28843 | 4007.32 | 1.60% |
| 2025-08-15 | 13.79 | 13.80 | 0.09 | 0.66% | 13.70 | 13.92 | 27791 | 3849.94 | 1.54% |
| 2025-08-14 | 14.13 | 13.71 | -0.36 | -2.56% | 13.70 | 14.13 | 32030 | 4438.34 | 1.78% |
| 2025-08-13 | 14.21 | 14.07 | -0.12 | -0.85% | 14.03 | 14.32 | 27184 | 3832.61 | 1.51% |
| 2025-08-12 | 14.37 | 14.19 | -0.11 | -0.77% | 14.12 | 14.41 | 22677 | 3226.42 | 1.26% |
| 2025-08-11 | 14.14 | 14.30 | 0.20 | 1.42% | 14.04 | 14.33 | 33013 | 4700.83 | 1.83% |
| 2025-08-08 | 13.97 | 14.10 | 0.13 | 0.93% | 13.75 | 14.13 | 28205 | 3939.44 | 1.56% |
| 2025-08-07 | 14.04 | 13.97 | 0.02 | 0.14% | 13.90 | 14.06 | 21385 | 2990.67 | 1.19% |
| 2025-08-06 | 14.13 | 13.95 | -0.07 | -0.50% | 13.85 | 14.13 | 23357 | 3253.31 | 1.30% |
| 2025-08-05 | 14.00 | 14.02 | 0.07 | 0.50% | 13.86 | 14.11 | 19369 | 2713.03 | 1.07% |
| 2025-08-04 | 13.71 | 13.95 | 0.25 | 1.82% | 13.58 | 14.05 | 32070 | 4456.94 | 1.78% |
| 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% |
上证大盘股票行情在线 K线走势图
三星新材(603578)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
