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
2026-06-15	12.84	12.96	0.12	0.93%	12.76	13.48	50408	6580	2.79%
2026-06-12	12.86	12.84	-0.14	-1.08%	12.72	13.28	51851	6704	2.87%
2026-06-11	13.01	12.98	-0.41	-3.06%	12.72	13.30	56208	7297	3.12%
2026-06-10	14.04	13.39	-0.48	-3.46%	13.16	14.05	108381	14706	6.01%
2026-06-09	14.83	13.87	-0.60	-4.15%	13.78	15.92	152220	22340	8.44%
2026-06-08	15.63	14.47	-1.04	-6.71%	14.42	15.63	93415	13961	5.18%
2026-06-05	14.09	15.51	1.41	10.00%	13.40	15.51	90765	13459	5.03%
2026-06-04	14.25	14.10	-0.23	-1.61%	13.91	14.46	34799	4904	1.93%
2026-06-03	14.38	14.33	0.01	0.07%	14.14	14.66	46315	6675	2.57%
2026-06-02	14.96	14.32	-0.74	-4.91%	14.31	15.22	64970	9431	3.60%
2026-06-01	14.83	15.06	-0.06	-0.40%	14.74	15.38	71126	10725	3.94%
2026-05-29	16.01	15.12	-0.97	-6.03%	14.96	16.20	102594	15734	5.69%
2026-05-28	17.00	16.09	-0.85	-5.02%	15.80	17.00	171046	27787	9.48%
2026-05-27	15.21	16.94	1.54	10.00%	15.21	16.94	110866	18201	6.15%
2026-05-26	15.71	15.40	-0.32	-2.04%	14.90	15.90	61913	9458	3.43%
2026-05-25	14.87	15.72	0.70	4.66%	14.87	15.85	64330	9984	3.57%
2026-05-22	14.69	15.02	0.43	2.95%	14.64	15.18	45225	6769	2.51%
2026-05-21	15.29	14.59	-0.77	-5.01%	14.48	15.40	53646	8019	2.97%
2026-05-20	15.42	15.36	-0.02	-0.13%	15.08	15.54	44395	6771	2.46%
2026-05-19	14.96	15.38	0.46	3.08%	14.81	15.92	76197	11730	4.22%
2026-05-18	14.85	14.92	-0.12	-0.80%	14.71	15.11	43961	6571	2.44%
2026-05-15	14.80	15.04	0.14	0.94%	14.74	15.40	56175	8491	3.11%
2026-05-14	14.87	14.90	0.03	0.20%	14.59	15.50	78917	11863	4.38%
2026-05-13	14.64	14.87	0.03	0.20%	14.58	14.98	51636	7643	2.86%
2026-05-12	14.33	14.84	0.48	3.34%	14.33	14.92	77409	11349	4.29%
2026-05-11	13.86	14.36	0.71	5.20%	13.81	14.78	87100	12424	4.83%
2026-05-08	13.28	13.65	0.16	1.19%	13.28	13.68	30128	4084	1.67%
2026-05-07	13.71	13.49	-0.22	-1.60%	13.36	13.85	35026	4754	1.94%
2026-05-06	13.71	13.71	0.00	0.00%	13.57	13.85	33058	4525	1.83%
2026-04-30	13.57	13.71	0.14	1.03%	13.41	13.76	40244	5462	2.23%
2026-04-29	13.10	13.57	0.40	3.04%	13.10	13.74	45821	6206	2.54%
2026-04-28	13.27	13.17	-0.16	-1.20%	13.15	13.52	35118	4669	1.95%
2026-04-27	13.34	13.33	-0.03	-0.22%	12.97	13.49	41709	5523	2.31%
2026-04-24	12.96	13.36	0.23	1.75%	12.90	13.58	41354	5489	2.29%
2026-04-23	13.31	13.13	-0.29	-2.16%	13.02	13.36	43053	5669	2.39%
2026-04-22	14.13	13.42	-0.64	-4.55%	13.23	14.16	82775	11190	4.59%
2026-04-21	13.50	14.06	0.44	3.23%	13.30	14.35	96837	13423	5.37%
2026-04-20	12.56	13.62	1.09	8.70%	12.48	13.68	101136	13456	5.61%
2026-04-17	12.77	12.53	-0.23	-1.80%	12.36	12.77	25914	3237	1.44%
2026-04-16	12.45	12.76	0.29	2.33%	12.36	12.83	38451	4843	2.13%
2026-04-15	12.55	12.47	-0.05	-0.40%	12.38	12.60	26551	3311	1.47%
2026-04-14	12.65	12.52	0.03	0.24%	12.33	12.67	28229	3513	1.57%
2026-04-13	12.58	12.49	-0.09	-0.72%	12.34	12.58	27024	3365	1.50%
2026-04-10	12.63	12.58	0.08	0.64%	12.50	12.86	38083	4832	2.11%
2026-04-09	12.70	12.50	-0.26	-2.04%	12.41	12.80	23490	2947	1.30%
2026-04-08	12.48	12.76	0.46	3.74%	12.46	12.80	26769	3385	1.48%
2026-04-07	11.98	12.30	0.20	1.65%	11.98	12.35	38756	4733	2.15%
2026-04-03	12.44	12.10	-0.32	-2.58%	11.99	12.65	33957	4132	1.88%
2026-04-02	12.70	12.42	-0.28	-2.20%	12.35	12.82	30797	3864	1.71%
2026-04-01	12.82	12.70	0.04	0.32%	12.62	12.89	25470	3253	1.41%
2026-03-31	12.97	12.66	-0.32	-2.47%	12.58	13.17	41805	5376	2.32%
2026-03-30	12.87	12.98	0.01	0.08%	12.64	12.99	32103	4116	1.78%
2026-03-27	12.59	12.97	0.10	0.78%	12.57	12.98	38504	4955	2.13%
2026-03-26	12.99	12.87	-0.21	-1.61%	12.75	13.34	47937	6246	2.66%
2026-03-25	12.93	13.08	0.27	2.11%	12.69	13.09	48926	6294	2.71%
2026-03-24	12.66	12.81	0.63	5.17%	12.32	12.85	71579	9057	3.97%
2026-03-23	13.00	12.18	-1.02	-7.73%	11.96	13.13	90271	11344	5.01%
2026-03-20	14.00	13.20	-0.67	-4.83%	13.03	14.18	57285	7800	3.18%
2026-03-19	14.56	13.87	-0.93	-6.28%	13.74	14.77	57826	8208	3.21%
2026-03-18	14.38	14.80	0.27	1.86%	14.30	14.89	86297	12662	4.78%
2026-03-17	14.28	14.53	0.25	1.75%	13.98	14.72	68671	9867	3.81%
2026-03-16	14.31	14.28	-0.03	-0.21%	14.15	14.68	49110	7071	2.72%
2026-03-13	14.45	14.31	-0.14	-0.97%	14.22	14.61	41627	5990	2.31%
2026-03-12	14.99	14.45	-0.54	-3.60%	14.36	15.20	70150	10317	3.89%
2026-03-11	15.41	14.99	-0.25	-1.64%	14.86	15.41	73026	11025	4.05%
2026-03-10	15.39	15.24	0.06	0.40%	15.08	15.41	46685	7101	2.59%
2026-03-09	15.23	15.18	-0.35	-2.25%	14.64	15.25	69679	10430	3.86%