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
2025-09-16	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%
2025-09-05	12.92	13.03	0.10	0.77%	12.77	13.09	23254	3017	1.29%
2025-09-04	12.80	12.93	0.13	1.02%	12.71	13.15	31223	4053	1.73%
2025-09-03	13.24	12.80	-0.44	-3.32%	12.78	13.24	21761	2829	1.21%
2025-09-02	13.20	13.24	-0.01	-0.08%	12.81	13.35	31621	4114	1.75%
2025-09-01	13.07	13.25	0.16	1.22%	13.07	13.38	28620	3781	1.59%
2025-08-29	13.38	13.09	-0.28	-2.09%	13.04	13.40	43956	5789	2.44%
2025-08-28	13.95	13.37	-0.55	-3.95%	12.88	14.06	73191	9832	4.06%
2025-08-27	14.37	13.92	-0.45	-3.13%	13.88	14.51	38869	5520	2.16%
2025-08-26	14.28	14.37	0.08	0.56%	14.09	14.50	31486	4515	1.75%
2025-08-25	14.19	14.29	0.16	1.13%	13.87	14.32	35301	5023	1.96%
2025-08-22	14.23	14.13	-0.09	-0.63%	13.98	14.29	30061	4234	1.67%
2025-08-21	14.16	14.22	0.06	0.42%	14.07	14.33	30872	4387	1.71%
2025-08-20	14.21	14.16	0.02	0.14%	14.00	14.21	24623	3465	1.37%
2025-08-19	13.83	14.14	0.29	2.09%	13.83	14.19	31790	4460	1.76%
2025-08-18	13.97	13.85	0.05	0.36%	13.80	13.98	28843	4007	1.60%
2025-08-15	13.79	13.80	0.09	0.66%	13.70	13.92	27791	3849	1.54%
2025-08-14	14.13	13.71	-0.36	-2.56%	13.70	14.13	32030	4438	1.78%
2025-08-13	14.21	14.07	-0.12	-0.85%	14.03	14.32	27184	3832	1.51%
2025-08-12	14.37	14.19	-0.11	-0.77%	14.12	14.41	22677	3226	1.26%
2025-08-11	14.14	14.30	0.20	1.42%	14.04	14.33	33013	4700	1.83%
2025-08-08	13.97	14.10	0.13	0.93%	13.75	14.13	28205	3939	1.56%
2025-08-07	14.04	13.97	0.02	0.14%	13.90	14.06	21385	2990	1.19%
2025-08-06	14.13	13.95	-0.07	-0.50%	13.85	14.13	23357	3253	1.30%
2025-08-05	14.00	14.02	0.07	0.50%	13.86	14.11	19369	2713	1.07%
2025-08-04	13.71	13.95	0.25	1.82%	13.58	14.05	32070	4456	1.78%
2025-08-01	13.55	13.70	0.20	1.48%	13.51	13.73	28387	3875	1.57%
2025-07-31	14.13	13.50	-0.62	-4.39%	13.45	14.13	58390	7999	3.24%
2025-07-30	14.37	14.12	-0.25	-1.74%	13.87	14.44	57064	8047	3.16%
2025-07-29	14.78	14.37	-0.29	-1.98%	14.14	15.00	70092	10205	3.89%
2025-07-28	14.57	14.66	-0.04	-0.27%	14.46	14.80	61549	8983	3.41%
2025-07-25	13.82	14.70	0.88	6.37%	13.75	14.90	129427	18724	7.18%
2025-07-24	13.72	13.82	0.12	0.88%	13.70	13.88	20523	2834	1.14%
2025-07-23	13.87	13.70	-0.13	-0.94%	13.68	13.89	26268	3618	1.46%
2025-07-22	13.98	13.83	0.06	0.44%	13.65	13.98	26215	3610	1.45%
2025-07-21	13.70	13.77	0.15	1.10%	13.61	13.84	23147	3178	1.28%
2025-07-18	13.61	13.62	0.04	0.29%	13.53	13.66	18038	2448	1.00%
2025-07-17	13.56	13.58	0.09	0.67%	13.45	13.75	26034	3542	1.44%
2025-07-16	13.32	13.49	0.17	1.28%	13.30	13.58	24949	3364	1.38%
2025-07-15	13.52	13.32	-0.63	-4.52%	13.19	13.78	56196	7547	3.12%
2025-07-14	14.04	13.95	-0.09	-0.64%	13.92	14.08	35913	5020	1.99%
2025-07-11	14.28	14.04	-0.20	-1.40%	13.96	14.57	69520	9866	3.85%
2025-07-10	13.97	14.24	0.27	1.93%	13.83	14.28	52299	7355	2.90%
2025-07-09	14.24	13.97	-0.28	-1.96%	13.96	14.48	45631	6445	2.53%
2025-07-08	13.98	14.25	0.26	1.86%	13.90	14.37	60777	8610	3.37%
2025-07-07	13.87	13.99	0.06	0.43%	13.70	14.04	35162	4881	1.95%
2025-07-04	14.12	13.93	-0.25	-1.76%	13.84	14.23	45954	6446	2.55%
2025-07-03	14.43	14.18	-0.01	-0.07%	14.14	14.43	43929	6248	2.44%
2025-07-02	14.25	14.19	-0.07	-0.49%	14.02	14.43	55846	7910	3.10%
2025-07-01	14.36	14.26	-0.14	-0.97%	14.18	14.36	56249	8013	3.12%
2025-06-30	14.30	14.40	-0.05	-0.35%	14.08	14.40	82464	11744	4.57%
2025-06-27	14.33	14.45	-0.10	-0.69%	14.01	14.45	105479	14992	5.85%
2025-06-26	14.70	14.55	-1.25	-7.91%	14.25	15.00	205445	30040	11.39%
2025-06-25	14.59	15.80	1.44	10.03%	14.17	15.80	210106	31660	11.65%
2025-06-24	14.58	14.36	0.13	0.91%	13.96	14.70	128241	18270	7.11%
2025-06-23	12.98	14.23	1.29	9.97%	12.77	14.23	59530	8167	3.30%
2025-06-20	13.03	12.94	-0.03	-0.23%	12.92	13.16	14703	1912	0.82%
2025-06-19	13.15	12.97	-0.21	-1.59%	12.94	13.27	14432	1880	0.80%
2025-06-18	13.10	13.18	-0.03	-0.23%	13.00	13.27	10658	1399	0.59%
2025-06-17	13.38	13.21	-0.07	-0.53%	13.13	13.44	17658	2339	0.98%
2025-06-16	13.35	13.28	-0.01	-0.08%	13.24	13.67	21803	2910	1.21%
2025-06-13	13.69	13.29	-0.43	-3.13%	13.12	13.69	24300	3251	1.35%
2025-06-12	13.70	13.72	0.04	0.29%	13.50	13.81	20308	2774	1.13%
2025-06-11	13.53	13.68	0.15	1.11%	13.49	13.77	17897	2450	0.99%
2025-06-10	13.91	13.53	-0.39	-2.80%	13.31	13.96	30095	4107	1.67%
2025-06-09	13.80	13.92	0.24	1.75%	13.65	14.06	22597	3130	1.25%