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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.12 | 3.19 | 3.10 | 3.19 | +2.24% | 1.07 | 1.88% |
| 2025-05-23 | 3.21 | 3.22 | 3.12 | 3.12 | -2.80% | 1.48 | 2.58% |
| 2025-05-22 | 3.23 | 3.29 | 3.20 | 3.21 | -1.53% | 1.45 | 2.49% |
| 2025-05-21 | 3.28 | 3.32 | 3.23 | 3.26 | -0.91% | 2.03 | 3.45% |
| 2025-05-20 | 3.26 | 3.29 | 3.23 | 3.29 | +0.92% | 1.41 | 2.40% |
| 2025-05-19 | 3.25 | 3.27 | 3.20 | 3.26 | +0.31% | 1.27 | 2.17% |
| 2025-05-16 | 3.22 | 3.29 | 3.21 | 3.25 | +0.62% | 1.22 | 2.08% |
| 2025-05-15 | 3.29 | 3.29 | 3.23 | 3.23 | -2.12% | 1.52 | 2.58% |
| 2025-05-14 | 3.29 | 3.35 | 3.28 | 3.30 | +0.30% | 1.67 | 2.80% |
| 2025-05-13 | 3.39 | 3.41 | 3.29 | 3.29 | -1.79% | 1.92 | 3.20% |
| 2025-05-12 | 3.31 | 3.37 | 3.27 | 3.35 | +1.52% | 2.87 | 4.78% |
| 2025-05-09 | 3.37 | 3.37 | 3.26 | 3.30 | -4.07% | 3.57 | 5.98% |
| 2025-05-08 | 3.23 | 3.49 | 3.23 | 3.44 | +5.85% | 5.96 | 9.74% |
| 2025-05-07 | 3.27 | 3.31 | 3.21 | 3.25 | 0.00% | 2.47 | 4.20% |
| 2025-05-06 | 3.14 | 3.25 | 3.13 | 3.25 | +4.50% | 2.63 | 4.52% |