鑫科材料 sh.600255
3.62
+5.85%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.43 | 3.66 | 3.41 | 3.62 | +5.85% | 2.29 | 3.56% |
| 2026-05-21 | 3.65 | 3.67 | 3.41 | 3.42 | -5.79% | 1.77 | 2.77% |
| 2026-05-20 | 3.64 | 3.65 | 3.55 | 3.63 | -1.36% | 1.46 | 2.24% |
| 2026-05-19 | 3.57 | 3.75 | 3.57 | 3.68 | +3.08% | 2.51 | 3.77% |
| 2026-05-18 | 3.50 | 3.58 | 3.40 | 3.57 | +2.29% | 1.69 | 2.66% |
| 2026-05-15 | 3.58 | 3.60 | 3.47 | 3.49 | -2.51% | 1.70 | 2.67% |
| 2026-05-14 | 3.69 | 3.70 | 3.58 | 3.58 | -2.72% | 1.93 | 2.94% |
| 2026-05-13 | 3.68 | 3.73 | 3.66 | 3.68 | 0.00% | 1.61 | 2.41% |
| 2026-05-12 | 3.75 | 3.75 | 3.64 | 3.68 | -1.08% | 1.59 | 2.39% |
| 2026-05-11 | 3.80 | 3.82 | 3.70 | 3.72 | -1.59% | 2.05 | 3.04% |
| 2026-05-08 | 3.72 | 3.79 | 3.70 | 3.78 | +1.34% | 2.22 | 3.27% |
| 2026-05-07 | 3.73 | 3.78 | 3.70 | 3.73 | +0.54% | 1.87 | 2.77% |
| 2026-05-06 | 3.65 | 3.72 | 3.64 | 3.71 | +1.64% | 2.17 | 3.26% |
| 2026-04-30 | 3.63 | 3.68 | 3.62 | 3.65 | +0.55% | 1.22 | 1.85% |
| 2026-04-29 | 3.61 | 3.65 | 3.59 | 3.63 | +0.83% | 1.28 | 1.95% |
| 2026-04-28 | 3.66 | 3.69 | 3.58 | 3.60 | -1.64% | 1.30 | 1.99% |
| 2026-04-27 | 3.58 | 3.67 | 3.57 | 3.66 | +1.67% | 1.42 | 2.16% |
| 2026-04-24 | 3.56 | 3.62 | 3.55 | 3.60 | +0.56% | 1.24 | 1.92% |
| 2026-04-23 | 3.68 | 3.68 | 3.57 | 3.58 | -2.98% | 1.74 | 2.67% |
| 2026-04-22 | 3.66 | 3.75 | 3.62 | 3.69 | +0.82% | 2.20 | 3.30% |