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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.16 | 3.22 | 3.15 | 3.22 | +2.22% | 1.34 | 2.31% |
| 2025-06-23 | 3.12 | 3.16 | 3.09 | 3.15 | +0.64% | 1.06 | 1.88% |
| 2025-06-20 | 3.16 | 3.19 | 3.13 | 3.13 | -1.26% | 1.09 | 1.93% |
| 2025-06-19 | 3.21 | 3.28 | 3.16 | 3.17 | -1.25% | 1.87 | 3.24% |
| 2025-06-18 | 3.22 | 3.23 | 3.17 | 3.21 | -0.62% | 1.17 | 2.02% |
| 2025-06-17 | 3.28 | 3.29 | 3.21 | 3.23 | -1.22% | 1.46 | 2.50% |
| 2025-06-16 | 3.25 | 3.32 | 3.22 | 3.27 | +0.62% | 1.49 | 2.51% |
| 2025-06-13 | 3.35 | 3.37 | 3.25 | 3.25 | -3.85% | 2.72 | 4.58% |
| 2025-06-12 | 3.33 | 3.40 | 3.28 | 3.38 | +1.50% | 3.72 | 6.13% |
| 2025-06-11 | 3.30 | 3.38 | 3.29 | 3.33 | +0.91% | 2.31 | 3.83% |
| 2025-06-10 | 3.34 | 3.42 | 3.26 | 3.30 | -1.20% | 2.84 | 4.71% |
| 2025-06-09 | 3.35 | 3.37 | 3.29 | 3.34 | +0.60% | 2.40 | 3.98% |
| 2025-06-06 | 3.33 | 3.44 | 3.30 | 3.32 | -0.30% | 2.91 | 4.81% |
| 2025-06-05 | 3.27 | 3.38 | 3.22 | 3.33 | +0.91% | 4.41 | 7.38% |
| 2025-06-04 | 3.14 | 3.35 | 3.14 | 3.30 | +5.10% | 4.99 | 8.44% |
| 2025-06-03 | 3.12 | 3.15 | 3.12 | 3.14 | 0.00% | 0.91 | 1.61% |
| 2025-05-30 | 3.19 | 3.23 | 3.13 | 3.14 | -3.38% | 2.06 | 3.61% |
| 2025-05-29 | 3.18 | 3.37 | 3.16 | 3.25 | +3.83% | 3.27 | 5.56% |
| 2025-05-28 | 3.15 | 3.17 | 3.12 | 3.13 | -0.63% | 0.83 | 1.46% |
| 2025-05-27 | 3.20 | 3.20 | 3.13 | 3.15 | -1.25% | 0.93 | 1.65% |