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 |
|---|
| 2026-03-25 | 12.93 | 13.08 | 0.27 | 2.11% | 12.69 | 13.09 | 48926 | 6294.33 | 2.71% |
| 2026-03-24 | 12.66 | 12.81 | 0.63 | 5.17% | 12.32 | 12.85 | 71579 | 9057.14 | 3.97% |
| 2026-03-23 | 13.00 | 12.18 | -1.02 | -7.73% | 11.96 | 13.13 | 90271 | 11344.44 | 5.01% |
| 2026-03-20 | 14.00 | 13.20 | -0.67 | -4.83% | 13.03 | 14.18 | 57285 | 7800.08 | 3.18% |
| 2026-03-19 | 14.56 | 13.87 | -0.93 | -6.28% | 13.74 | 14.77 | 57826 | 8208.28 | 3.21% |
| 2026-03-18 | 14.38 | 14.80 | 0.27 | 1.86% | 14.30 | 14.89 | 86297 | 12662.32 | 4.78% |
| 2026-03-17 | 14.28 | 14.53 | 0.25 | 1.75% | 13.98 | 14.72 | 68671 | 9867.91 | 3.81% |
| 2026-03-16 | 14.31 | 14.28 | -0.03 | -0.21% | 14.15 | 14.68 | 49110 | 7071.02 | 2.72% |
| 2026-03-13 | 14.45 | 14.31 | -0.14 | -0.97% | 14.22 | 14.61 | 41627 | 5990.16 | 2.31% |
| 2026-03-12 | 14.99 | 14.45 | -0.54 | -3.60% | 14.36 | 15.20 | 70150 | 10317.57 | 3.89% |
| 2026-03-11 | 15.41 | 14.99 | -0.25 | -1.64% | 14.86 | 15.41 | 73026 | 11025.33 | 4.05% |
| 2026-03-10 | 15.39 | 15.24 | 0.06 | 0.40% | 15.08 | 15.41 | 46685 | 7101.50 | 2.59% |
| 2026-03-09 | 15.23 | 15.18 | -0.35 | -2.25% | 14.64 | 15.25 | 69679 | 10430.71 | 3.86% |
| 2026-03-06 | 15.23 | 15.53 | 0.30 | 1.97% | 15.23 | 15.69 | 55103 | 8557.79 | 3.06% |
| 2026-03-05 | 15.40 | 15.23 | -0.15 | -0.98% | 15.12 | 15.83 | 78447 | 12102.64 | 4.35% |
| 2026-03-04 | 14.88 | 15.38 | 0.38 | 2.53% | 14.71 | 15.40 | 75084 | 11292.59 | 4.16% |
| 2026-03-03 | 15.61 | 15.00 | -0.61 | -3.91% | 14.96 | 15.74 | 85666 | 13099.22 | 4.75% |
| 2026-03-02 | 15.92 | 15.61 | -0.37 | -2.32% | 14.90 | 16.18 | 170882 | 26831.41 | 9.47% |
| 2026-02-27 | 14.66 | 15.98 | 1.45 | 9.98% | 14.45 | 15.98 | 114546 | 17384.54 | 6.35% |
| 2026-02-26 | 14.31 | 14.53 | 0.32 | 2.25% | 14.03 | 14.60 | 79826 | 11461.86 | 4.43% |
| 2026-02-25 | 14.52 | 14.21 | -0.07 | -0.49% | 14.21 | 14.53 | 53071 | 7594.12 | 2.94% |
| 2026-02-24 | 14.53 | 14.28 | 0.08 | 0.56% | 14.12 | 14.63 | 59150 | 8478.24 | 3.28% |
| 2026-02-13 | 14.26 | 14.20 | -0.06 | -0.42% | 14.03 | 14.52 | 53212 | 7596.83 | 2.95% |
| 2026-02-12 | 14.90 | 14.26 | -0.60 | -4.04% | 14.15 | 15.01 | 79448 | 11484.78 | 4.41% |
| 2026-02-11 | 15.03 | 14.86 | -0.29 | -1.91% | 14.75 | 15.41 | 93104 | 14026.87 | 5.16% |
| 2026-02-10 | 16.01 | 15.15 | -0.85 | -5.31% | 15.03 | 16.10 | 89665 | 13758.31 | 4.97% |
| 2026-02-09 | 16.54 | 16.00 | -0.22 | -1.36% | 15.92 | 16.68 | 71986 | 11627.73 | 3.99% |
| 2026-02-06 | 15.02 | 16.22 | 0.97 | 6.36% | 15.02 | 16.35 | 87154 | 13757.96 | 4.83% |
| 2026-02-05 | 15.15 | 15.25 | 0.01 | 0.07% | 15.00 | 15.52 | 79678 | 12167.20 | 4.42% |
| 2026-02-04 | 15.10 | 15.24 | 0.29 | 1.94% | 14.91 | 15.86 | 142485 | 21606.89 | 7.90% |
| 2026-02-03 | 15.18 | 14.95 | -0.22 | -1.45% | 13.86 | 15.28 | 180051 | 26400.68 | 9.98% |
| 2026-02-02 | 16.46 | 15.17 | -1.68 | -9.97% | 15.17 | 16.66 | 109143 | 16863.70 | 6.05% |
| 2026-01-30 | 17.00 | 16.85 | -0.14 | -0.82% | 16.42 | 17.57 | 127054 | 21500.47 | 7.04% |
| 2026-01-29 | 16.20 | 16.99 | -0.01 | -0.06% | 16.20 | 17.86 | 160431 | 27724.62 | 8.90% |
| 2026-01-28 | 16.18 | 17.00 | 1.30 | 8.28% | 15.89 | 17.08 | 164772 | 27353.75 | 9.14% |
| 2026-01-27 | 14.97 | 15.70 | 0.72 | 4.81% | 14.80 | 16.11 | 229799 | 35980.16 | 12.74% |
| 2026-01-26 | 14.30 | 14.98 | 1.36 | 9.99% | 14.11 | 14.98 | 210336 | 30607.26 | 11.66% |
| 2026-01-23 | 13.02 | 13.62 | 0.60 | 4.61% | 13.02 | 13.78 | 83576 | 11292.92 | 4.63% |
| 2026-01-22 | 12.95 | 13.02 | 0.13 | 1.01% | 12.81 | 13.16 | 25249 | 3281.44 | 1.40% |
| 2026-01-21 | 12.60 | 12.89 | 0.25 | 1.98% | 12.54 | 12.96 | 29720 | 3795.93 | 1.65% |
| 2026-01-20 | 12.72 | 12.64 | 0.03 | 0.24% | 12.51 | 12.77 | 20948 | 2646.73 | 1.16% |
| 2026-01-19 | 12.36 | 12.61 | 0.23 | 1.86% | 12.26 | 12.62 | 31138 | 3890.78 | 1.73% |
| 2026-01-16 | 12.57 | 12.38 | -0.14 | -1.12% | 12.29 | 12.70 | 26944 | 3336.82 | 1.49% |
| 2026-01-15 | 12.60 | 12.52 | -0.05 | -0.40% | 12.41 | 12.64 | 25062 | 3134.43 | 1.39% |
| 2026-01-14 | 12.70 | 12.57 | -0.13 | -1.02% | 12.41 | 13.00 | 48550 | 6161.25 | 2.69% |
| 2026-01-13 | 12.66 | 12.70 | 0.02 | 0.16% | 12.63 | 12.91 | 39613 | 5058.60 | 2.20% |
| 2026-01-12 | 12.30 | 12.68 | 0.41 | 3.34% | 12.19 | 12.79 | 42096 | 5262.42 | 2.33% |
| 2026-01-09 | 12.26 | 12.27 | 0.01 | 0.08% | 12.10 | 12.31 | 36175 | 4416.93 | 2.01% |
| 2026-01-08 | 11.90 | 12.26 | 0.36 | 3.03% | 11.84 | 12.26 | 33535 | 4044.00 | 1.86% |
| 2026-01-07 | 12.06 | 11.90 | -0.17 | -1.41% | 11.83 | 12.10 | 26494 | 3160.20 | 1.47% |
| 2026-01-06 | 12.17 | 12.07 | -0.03 | -0.25% | 12.03 | 12.23 | 31240 | 3788.06 | 1.73% |
| 2026-01-05 | 12.08 | 12.10 | 0.02 | 0.17% | 11.99 | 12.25 | 32101 | 3888.05 | 1.78% |
| 2025-12-31 | 11.94 | 12.08 | 0.16 | 1.34% | 11.85 | 12.15 | 18444 | 2211.37 | 1.02% |
| 2025-12-30 | 12.01 | 11.92 | -0.15 | -1.24% | 11.91 | 12.15 | 20907 | 2507.36 | 1.16% |
| 2025-12-29 | 12.03 | 12.07 | 0.07 | 0.58% | 11.89 | 12.14 | 18921 | 2278.71 | 1.05% |
| 2025-12-26 | 12.23 | 12.00 | -0.23 | -1.88% | 11.95 | 12.32 | 22784 | 2756.15 | 1.26% |
| 2025-12-25 | 12.34 | 12.23 | 0.06 | 0.49% | 12.05 | 12.38 | 18902 | 2297.88 | 1.05% |
| 2025-12-24 | 12.04 | 12.17 | 0.15 | 1.25% | 11.90 | 12.28 | 21545 | 2618.09 | 1.19% |
| 2025-12-23 | 12.05 | 12.02 | -0.04 | -0.33% | 11.89 | 12.11 | 14732 | 1764.87 | 0.82% |
| 2025-12-22 | 12.25 | 12.06 | -0.15 | -1.23% | 12.00 | 12.29 | 19438 | 2356.74 | 1.08% |
| 2025-12-19 | 11.82 | 12.21 | 0.39 | 3.30% | 11.82 | 12.25 | 25313 | 3053.66 | 1.40% |
| 2025-12-18 | 11.70 | 11.82 | 0.14 | 1.20% | 11.56 | 12.03 | 36035 | 4292.01 | 2.00% |
| 2025-12-17 | 11.70 | 11.68 | -0.05 | -0.43% | 11.40 | 11.86 | 31878 | 3693.20 | 1.77% |
| 2025-12-16 | 12.13 | 11.73 | -0.16 | -1.35% | 11.61 | 12.13 | 33265 | 3921.17 | 1.84% |
| 2025-12-15 | 11.69 | 11.89 | 0.16 | 1.36% | 11.58 | 12.01 | 25675 | 3043.18 | 1.42% |
| 2025-12-12 | 11.99 | 11.73 | -0.26 | -2.17% | 11.72 | 12.21 | 29667 | 3533.81 | 1.64% |
| 2025-12-11 | 12.26 | 11.99 | -0.32 | -2.60% | 11.98 | 12.40 | 27436 | 3323.54 | 1.52% |
| 2025-12-10 | 12.53 | 12.31 | -0.30 | -2.38% | 12.29 | 12.69 | 23244 | 2892.41 | 1.29% |
| 2025-12-09 | 12.60 | 12.61 | 0.01 | 0.08% | 12.52 | 12.82 | 24921 | 3155.44 | 1.38% |
| 2025-12-08 | 12.61 | 12.60 | 0.00 | 0.00% | 12.57 | 12.91 | 28114 | 3574.26 | 1.56% |
| 2025-12-05 | 12.38 | 12.60 | 0.22 | 1.78% | 12.23 | 12.64 | 21720 | 2708.67 | 1.20% |
| 2025-12-04 | 12.70 | 12.38 | -0.32 | -2.52% | 12.38 | 12.73 | 23261 | 2907.14 | 1.29% |
| 2025-12-03 | 12.73 | 12.70 | -0.09 | -0.70% | 12.56 | 12.85 | 20108 | 2548.40 | 1.11% |
| 2025-12-02 | 12.83 | 12.79 | 0.01 | 0.08% | 12.61 | 12.85 | 25390 | 3233.46 | 1.41% |
| 2025-12-01 | 13.06 | 12.78 | -0.19 | -1.46% | 12.63 | 13.09 | 29274 | 3784.81 | 1.62% |
| 2025-11-28 | 12.74 | 12.97 | 0.18 | 1.41% | 12.66 | 12.98 | 20012 | 2569.93 | 1.11% |
| 2025-11-27 | 12.72 | 12.79 | 0.11 | 0.87% | 12.65 | 12.90 | 19862 | 2533.20 | 1.10% |
| 2025-11-26 | 12.87 | 12.68 | -0.23 | -1.78% | 12.65 | 13.12 | 23056 | 2961.66 | 1.28% |
| 2025-11-25 | 12.96 | 12.91 | 0.17 | 1.33% | 12.72 | 13.09 | 23076 | 2985.89 | 1.28% |
| 2025-11-24 | 12.32 | 12.74 | 0.43 | 3.49% | 12.31 | 12.84 | 38641 | 4865.94 | 2.14% |
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
