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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.59 | 5.04 | 4.39 | 4.78 | +3.91% | 21.88 | 25.89% |
| 2025-08-18 | 4.80 | 4.80 | 4.51 | 4.60 | -2.95% | 22.61 | 27.20% |
| 2025-08-15 | 4.34 | 4.74 | 4.27 | 4.74 | +9.98% | 25.61 | 30.63% |
| 2025-08-14 | 4.32 | 4.66 | 4.31 | 4.31 | +1.65% | 24.14 | 29.51% |
| 2025-08-13 | 4.13 | 4.29 | 4.12 | 4.24 | +1.19% | 9.59 | 12.60% |
| 2025-08-12 | 4.01 | 4.30 | 3.98 | 4.19 | +4.23% | 12.13 | 16.07% |
| 2025-08-11 | 3.96 | 4.03 | 3.86 | 4.02 | +0.50% | 5.85 | 8.17% |
| 2025-08-08 | 3.95 | 4.05 | 3.94 | 4.00 | +1.01% | 6.10 | 8.47% |
| 2025-08-07 | 3.93 | 4.05 | 3.91 | 3.96 | +0.25% | 7.45 | 10.41% |
| 2025-08-06 | 3.79 | 4.03 | 3.77 | 3.95 | +1.54% | 11.83 | 16.76% |
| 2025-08-05 | 3.59 | 3.96 | 3.56 | 3.89 | +8.06% | 14.71 | 21.29% |
| 2025-08-04 | 3.50 | 3.61 | 3.47 | 3.60 | +1.98% | 2.83 | 4.42% |
| 2025-08-01 | 3.66 | 3.68 | 3.52 | 3.53 | -2.75% | 4.41 | 6.83% |
| 2025-07-31 | 3.60 | 3.69 | 3.52 | 3.63 | +0.28% | 6.42 | 9.81% |
| 2025-07-30 | 3.58 | 3.73 | 3.56 | 3.62 | +2.55% | 9.78 | 14.90% |
| 2025-07-29 | 3.36 | 3.55 | 3.35 | 3.53 | +4.75% | 6.02 | 9.64% |
| 2025-07-28 | 3.40 | 3.41 | 3.36 | 3.37 | -1.17% | 1.83 | 3.00% |
| 2025-07-25 | 3.43 | 3.44 | 3.39 | 3.41 | -0.58% | 1.54 | 2.50% |
| 2025-07-24 | 3.38 | 3.43 | 3.37 | 3.43 | +1.48% | 2.02 | 3.27% |
| 2025-07-23 | 3.41 | 3.45 | 3.38 | 3.38 | -0.88% | 2.69 | 4.36% |