三星新材 (603578) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	12.13	11.73	-0.16	-1.35%	11.61	12.13	33265	3921	1.84%
2025-12-15	11.69	11.89	0.16	1.36%	11.58	12.01	25675	3043	1.42%
2025-12-12	11.99	11.73	-0.26	-2.17%	11.72	12.21	29667	3533	1.64%
2025-12-11	12.26	11.99	-0.32	-2.60%	11.98	12.40	27436	3323	1.52%
2025-12-10	12.53	12.31	-0.30	-2.38%	12.29	12.69	23244	2892	1.29%
2025-12-09	12.60	12.61	0.01	0.08%	12.52	12.82	24921	3155	1.38%
2025-12-08	12.61	12.60	0.00	0.00%	12.57	12.91	28114	3574	1.56%
2025-12-05	12.38	12.60	0.22	1.78%	12.23	12.64	21720	2708	1.20%
2025-12-04	12.70	12.38	-0.32	-2.52%	12.38	12.73	23261	2907	1.29%
2025-12-03	12.73	12.70	-0.09	-0.70%	12.56	12.85	20108	2548	1.11%
2025-12-02	12.83	12.79	0.01	0.08%	12.61	12.85	25390	3233	1.41%
2025-12-01	13.06	12.78	-0.19	-1.46%	12.63	13.09	29274	3784	1.62%
2025-11-28	12.74	12.97	0.18	1.41%	12.66	12.98	20012	2569	1.11%
2025-11-27	12.72	12.79	0.11	0.87%	12.65	12.90	19862	2533	1.10%
2025-11-26	12.87	12.68	-0.23	-1.78%	12.65	13.12	23056	2961	1.28%
2025-11-25	12.96	12.91	0.17	1.33%	12.72	13.09	23076	2985	1.28%
2025-11-24	12.32	12.74	0.43	3.49%	12.31	12.84	38641	4865	2.14%
2025-11-21	13.00	12.31	-0.78	-5.96%	12.22	13.23	37111	4652	2.06%
2025-11-20	13.17	13.09	-0.07	-0.53%	12.95	13.30	24082	3155	1.34%
2025-11-19	13.78	13.16	-0.54	-3.94%	13.10	13.78	35052	4659	1.94%
2025-11-18	13.87	13.70	-0.13	-0.94%	13.55	13.93	32888	4508	1.82%
2025-11-17	13.63	13.83	0.20	1.47%	13.62	13.92	30277	4174	1.68%
2025-11-14	13.58	13.63	0.05	0.37%	13.49	13.88	34271	4698	1.90%
2025-11-13	13.49	13.58	0.09	0.67%	13.33	13.68	26066	3523	1.45%
2025-11-12	13.70	13.49	-0.10	-0.74%	13.46	13.70	15679	2122	0.87%
2025-11-11	13.55	13.59	0.07	0.52%	13.46	13.66	17978	2440	1.00%
2025-11-10	13.59	13.52	-0.01	-0.07%	13.43	13.68	18818	2552	1.04%
2025-11-07	13.46	13.53	0.07	0.52%	13.40	13.66	25368	3441	1.41%
2025-11-06	13.60	13.46	-0.04	-0.30%	13.35	13.62	21474	2887	1.19%
2025-11-05	13.33	13.50	0.12	0.90%	13.21	13.58	20390	2744	1.13%
2025-11-04	13.36	13.38	0.03	0.22%	13.20	13.47	18445	2462	1.02%
2025-11-03	13.39	13.35	0.06	0.45%	13.24	13.39	20852	2777	1.16%
2025-10-31	13.06	13.29	0.23	1.76%	13.03	13.40	27219	3616	1.51%
2025-10-30	13.05	13.06	0.01	0.08%	12.95	13.16	22013	2874	1.22%
2025-10-29	13.12	13.05	-0.14	-1.06%	12.94	13.22	17547	2291	0.97%
2025-10-28	13.28	13.19	-0.15	-1.12%	13.19	13.42	17489	2327	0.97%
2025-10-27	13.25	13.34	0.26	1.99%	13.03	13.60	32421	4327	1.80%
2025-10-24	13.18	13.08	-0.10	-0.76%	13.01	13.25	20420	2682	1.13%
2025-10-23	12.94	13.18	0.25	1.93%	12.83	13.18	23584	3066	1.31%
2025-10-22	12.84	12.93	0.09	0.70%	12.76	12.99	18284	2357	1.01%
2025-10-21	12.60	12.84	0.24	1.90%	12.55	12.85	19475	2482	1.08%
2025-10-20	12.50	12.60	0.20	1.61%	12.40	12.64	13017	1632	0.72%
2025-10-17	12.49	12.40	-0.09	-0.72%	12.38	12.66	17110	2138	0.95%
2025-10-16	12.60	12.49	-0.18	-1.42%	12.45	12.75	15890	1991	0.88%
2025-10-15	12.65	12.67	0.11	0.88%	12.53	12.76	21371	2703	1.18%
2025-10-14	12.71	12.56	0.03	0.24%	12.50	12.73	16019	2017	0.89%
2025-10-13	12.40	12.53	-0.20	-1.57%	12.09	12.57	25957	3228	1.44%
2025-10-10	12.68	12.73	0.05	0.39%	12.66	12.85	20725	2637	1.15%
2025-10-09	12.92	12.68	-0.12	-0.94%	12.65	12.93	25399	3233	1.41%
2025-09-30	13.01	12.80	-0.15	-1.16%	12.76	13.01	17630	2265	0.98%
2025-09-29	12.90	12.95	0.08	0.62%	12.61	13.06	17786	2292	0.99%
2025-09-26	12.82	12.87	0.00	0.00%	12.72	13.03	17602	2270	0.98%
2025-09-25	13.10	12.87	-0.17	-1.30%	12.81	13.14	17564	2273	0.97%
2025-09-24	12.68	13.04	0.25	1.95%	12.68	13.10	18977	2458	1.05%
2025-09-23	12.97	12.79	-0.26	-1.99%	12.44	13.04	30009	3803	1.66%
2025-09-22	13.16	13.05	-0.04	-0.31%	12.90	13.17	17859	2320	0.99%
2025-09-19	13.17	13.09	-0.01	-0.08%	12.98	13.21	23480	3069	1.30%
2025-09-18	13.50	13.10	-0.33	-2.46%	13.09	13.60	32656	4346	1.81%
2025-09-17	13.60	13.43	-0.17	-1.25%	13.41	13.65	21113	2856	1.17%
2025-09-16	13.44	13.60	0.23	1.72%	13.28	13.64	28450	3827	1.58%
2025-09-15	13.55	13.37	-0.18	-1.33%	13.24	13.65	35146	4692	1.95%
2025-09-12	13.43	13.55	0.15	1.12%	13.17	13.88	58500	7911	3.24%
2025-09-11	13.30	13.40	0.13	0.98%	12.98	13.40	22151	2919	1.23%
2025-09-10	13.27	13.27	0.00	0.00%	13.14	13.36	16420	2171	0.91%
2025-09-09	13.27	13.27	-0.01	-0.08%	13.09	13.42	22024	2915	1.22%
2025-09-08	13.10	13.28	0.25	1.92%	13.03	13.39	27952	3700	1.55%