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
2025-04-03	15.85	15.85	1.44	9.99%	15.85	15.85	53102	8416	2.94%
2025-04-02	13.06	14.41	1.31	10.00%	12.87	14.41	81275	11372	4.51%
2025-04-01	12.80	13.10	0.30	2.34%	12.78	13.74	26644	3537	1.48%
2025-03-31	13.06	12.80	-0.27	-2.07%	12.57	13.06	21474	2736	1.19%
2025-03-28	13.21	13.07	-0.22	-1.66%	13.03	13.32	12480	1640	0.69%
2025-03-27	13.01	13.29	0.18	1.37%	12.88	13.50	28425	3754	1.58%
2025-03-26	12.93	13.11	0.14	1.08%	12.88	13.18	12334	1616	0.68%
2025-03-25	12.83	12.97	0.08	0.62%	12.64	13.18	16380	2110	0.91%
2025-03-24	13.14	12.89	-0.23	-1.75%	12.59	13.47	23038	2974	1.28%
2025-03-21	13.33	13.12	-0.23	-1.72%	13.09	13.33	16360	2158	0.91%
2025-03-20	13.49	13.35	0.09	0.68%	13.19	13.55	31341	4198	1.74%
2025-03-19	13.50	13.26	-0.06	-0.45%	13.18	13.67	26586	3553	1.47%
2025-03-18	13.17	13.32	0.19	1.45%	13.02	13.35	24827	3282	1.38%
2025-03-17	13.17	13.13	-0.04	-0.30%	13.03	13.20	17335	2272	0.96%
2025-03-14	12.97	13.17	0.20	1.54%	12.88	13.20	19013	2483	1.05%
2025-03-13	12.98	12.97	-0.10	-0.77%	12.83	13.10	17219	2231	0.95%
2025-03-12	13.17	13.07	-0.10	-0.76%	13.00	13.24	14431	1884	0.80%
2025-03-11	13.08	13.17	0.02	0.15%	12.92	13.31	18119	2381	1.00%
2025-03-10	13.01	13.15	0.18	1.39%	12.90	13.19	23225	3035	1.29%
2025-03-07	13.15	12.97	-0.16	-1.22%	12.89	13.19	13410	1741	0.74%
2025-03-06	12.90	13.13	0.13	1.00%	12.89	13.20	23735	3098	1.32%
2025-03-05	13.06	13.00	-0.16	-1.22%	12.86	13.14	14281	1848	0.79%
2025-03-04	12.73	13.16	0.31	2.41%	12.73	13.25	20868	2735	1.16%
2025-03-03	12.65	12.85	0.19	1.50%	12.65	13.15	16406	2115	0.91%
2025-02-28	12.93	12.66	-0.39	-2.99%	12.66	13.00	19225	2449	1.07%
2025-02-27	13.02	13.05	0.09	0.69%	12.82	13.17	17517	2269	0.97%
2025-02-26	13.09	12.96	-0.13	-0.99%	12.87	13.18	24069	3137	1.33%
2025-02-25	13.15	13.09	-0.10	-0.76%	13.02	13.30	13796	1813	0.76%
2025-02-24	13.28	13.19	-0.16	-1.20%	12.91	13.28	19927	2612	1.10%
2025-02-21	13.47	13.35	-0.23	-1.69%	13.16	13.47	27034	3585	1.50%
2025-02-20	13.21	13.58	0.51	3.90%	13.21	13.77	54106	7312	3.00%
2025-02-19	13.16	13.07	-0.08	-0.61%	12.97	13.25	23386	3056	1.30%
2025-02-18	13.25	13.15	-0.12	-0.90%	13.08	13.48	19020	2522	1.05%
2025-02-17	13.52	13.27	0.11	0.84%	13.07	13.52	25593	3383	1.42%
2025-02-14	13.00	13.16	0.09	0.69%	12.85	13.22	28004	3655	1.55%
2025-02-13	13.10	13.07	0.06	0.46%	13.02	14.05	44957	6016	2.49%
2025-02-12	12.96	13.01	0.13	1.01%	12.80	13.01	20892	2691	1.16%
2025-02-11	12.99	12.88	-0.17	-1.30%	12.78	13.00	25707	3304	1.43%
2025-02-10	12.79	13.05	0.25	1.95%	12.49	13.07	51194	6519	2.84%
2025-02-07	13.00	12.80	-0.16	-1.23%	12.57	13.58	90900	11945	5.04%
2025-02-06	11.84	12.96	1.18	10.02%	11.80	12.96	31063	3969	1.72%
2025-02-05	11.65	11.78	0.13	1.12%	11.56	11.85	9525	1114	0.53%
2025-01-27	11.65	11.65	0.01	0.09%	11.60	11.87	8635	1013	0.48%
2025-01-24	11.61	11.64	0.03	0.26%	11.46	11.68	8276	954	0.46%
2025-01-23	11.64	11.61	0.10	0.87%	11.59	11.83	12077	1413	0.67%
2025-01-22	11.54	11.51	-0.02	-0.17%	11.46	11.66	7557	873	0.42%
2025-01-21	11.64	11.53	-0.04	-0.35%	11.48	11.84	15041	1747	0.83%
2025-01-20	11.39	11.57	-0.14	-1.20%	11.39	11.71	16708	1931	0.93%
2025-01-17	11.71	11.71	0.01	0.09%	11.57	11.77	7967	929	0.44%
2025-01-16	11.95	11.70	-0.10	-0.85%	11.64	11.95	8534	1006	0.47%
2025-01-15	11.89	11.80	0.00	0.00%	11.67	11.89	8399	987	0.47%
2025-01-14	11.35	11.80	0.48	4.24%	11.24	11.82	9819	1140	0.54%
2025-01-13	11.13	11.32	0.10	0.89%	10.91	11.37	9140	1024	0.51%
2025-01-10	11.53	11.22	-0.31	-2.69%	11.22	11.59	9211	1053	0.51%
2025-01-09	11.64	11.53	-0.11	-0.95%	11.38	11.73	7007	810	0.39%
2025-01-08	11.42	11.64	0.12	1.04%	11.25	11.73	11276	1302	0.63%
2025-01-07	11.29	11.52	0.22	1.95%	11.28	11.52	8622	983	0.48%
2025-01-06	11.11	11.30	0.08	0.71%	10.92	11.40	8705	977	0.48%
2025-01-03	11.73	11.22	-0.48	-4.10%	11.19	11.80	14170	1622	0.79%
2025-01-02	11.85	11.70	-0.15	-1.27%	11.60	12.10	15254	1810	0.85%
2024-12-31	12.15	11.85	-0.66	-5.28%	11.85	12.38	24633	2965	1.37%
2024-12-30	12.19	12.51	0.18	1.46%	11.98	12.96	27267	3387	1.51%
2024-12-27	12.06	12.33	0.27	2.24%	11.98	12.41	10863	1334	0.60%
2024-12-26	11.90	12.06	0.15	1.26%	11.90	12.08	11782	1411	0.65%