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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.44 | 3.45 | 3.38 | 3.41 | -0.58% | 1.64 | 2.67% |
| 2025-07-21 | 3.39 | 3.44 | 3.38 | 3.43 | +1.78% | 2.09 | 3.39% |
| 2025-07-18 | 3.38 | 3.40 | 3.35 | 3.37 | -0.59% | 1.34 | 2.20% |
| 2025-07-17 | 3.36 | 3.39 | 3.35 | 3.39 | +0.59% | 1.27 | 2.08% |
| 2025-07-16 | 3.39 | 3.42 | 3.35 | 3.37 | -0.59% | 1.49 | 2.44% |
| 2025-07-15 | 3.41 | 3.44 | 3.34 | 3.39 | -0.59% | 2.20 | 3.60% |
| 2025-07-14 | 3.46 | 3.46 | 3.40 | 3.41 | -1.45% | 2.21 | 3.58% |
| 2025-07-11 | 3.45 | 3.49 | 3.41 | 3.46 | -1.14% | 3.43 | 5.51% |
| 2025-07-10 | 3.38 | 3.56 | 3.38 | 3.50 | +2.94% | 5.57 | 8.84% |
| 2025-07-09 | 3.48 | 3.48 | 3.38 | 3.40 | -1.73% | 2.93 | 4.76% |
| 2025-07-08 | 3.31 | 3.47 | 3.30 | 3.46 | +4.22% | 5.22 | 8.47% |
| 2025-07-07 | 3.29 | 3.33 | 3.29 | 3.32 | 0.00% | 1.13 | 1.90% |
| 2025-07-04 | 3.35 | 3.38 | 3.31 | 3.32 | -0.60% | 2.15 | 3.55% |
| 2025-07-03 | 3.33 | 3.43 | 3.32 | 3.34 | +0.30% | 1.72 | 2.84% |
| 2025-07-02 | 3.32 | 3.35 | 3.29 | 3.33 | -0.30% | 1.61 | 2.68% |
| 2025-07-01 | 3.33 | 3.35 | 3.30 | 3.34 | 0.00% | 1.86 | 3.09% |
| 2025-06-30 | 3.39 | 3.40 | 3.32 | 3.34 | 0.00% | 2.12 | 3.51% |
| 2025-06-27 | 3.28 | 3.36 | 3.28 | 3.34 | +1.52% | 2.96 | 4.93% |
| 2025-06-26 | 3.23 | 3.38 | 3.23 | 3.29 | +1.86% | 3.61 | 6.02% |
| 2025-06-25 | 3.23 | 3.25 | 3.19 | 3.23 | +0.31% | 1.33 | 2.30% |