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
2026-05-13	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%
2026-03-06	15.23	15.53	0.30	1.97%	15.23	15.69	55103	8557	3.06%
2026-03-05	15.40	15.23	-0.15	-0.98%	15.12	15.83	78447	12102	4.35%
2026-03-04	14.88	15.38	0.38	2.53%	14.71	15.40	75084	11292	4.16%
2026-03-03	15.61	15.00	-0.61	-3.91%	14.96	15.74	85666	13099	4.75%
2026-03-02	15.92	15.61	-0.37	-2.32%	14.90	16.18	170882	26831	9.47%
2026-02-27	14.66	15.98	1.45	9.98%	14.45	15.98	114546	17384	6.35%
2026-02-26	14.31	14.53	0.32	2.25%	14.03	14.60	79826	11461	4.43%
2026-02-25	14.52	14.21	-0.07	-0.49%	14.21	14.53	53071	7594	2.94%
2026-02-24	14.53	14.28	0.08	0.56%	14.12	14.63	59150	8478	3.28%
2026-02-13	14.26	14.20	-0.06	-0.42%	14.03	14.52	53212	7596	2.95%
2026-02-12	14.90	14.26	-0.60	-4.04%	14.15	15.01	79448	11484	4.41%
2026-02-11	15.03	14.86	-0.29	-1.91%	14.75	15.41	93104	14026	5.16%
2026-02-10	16.01	15.15	-0.85	-5.31%	15.03	16.10	89665	13758	4.97%
2026-02-09	16.54	16.00	-0.22	-1.36%	15.92	16.68	71986	11627	3.99%
2026-02-06	15.02	16.22	0.97	6.36%	15.02	16.35	87154	13757	4.83%
2026-02-05	15.15	15.25	0.01	0.07%	15.00	15.52	79678	12167	4.42%
2026-02-04	15.10	15.24	0.29	1.94%	14.91	15.86	142485	21606	7.90%
2026-02-03	15.18	14.95	-0.22	-1.45%	13.86	15.28	180051	26400	9.98%
2026-02-02	16.46	15.17	-1.68	-9.97%	15.17	16.66	109143	16863	6.05%