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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.67 | 3.69 | 3.62 | 3.66 | -0.81% | 1.32 | 2.00% |
| 2026-04-20 | 3.65 | 3.71 | 3.64 | 3.69 | +1.10% | 1.90 | 2.86% |
| 2026-04-17 | 3.61 | 3.66 | 3.59 | 3.65 | +1.39% | 1.38 | 2.10% |
| 2026-04-16 | 3.57 | 3.61 | 3.56 | 3.60 | +0.56% | 1.30 | 2.00% |
| 2026-04-15 | 3.65 | 3.69 | 3.58 | 3.58 | -1.92% | 1.54 | 2.35% |
| 2026-04-14 | 3.62 | 3.66 | 3.59 | 3.65 | +1.39% | 1.82 | 2.78% |
| 2026-04-13 | 3.62 | 3.62 | 3.56 | 3.60 | 0.00% | 1.52 | 2.34% |
| 2026-04-10 | 3.65 | 3.67 | 3.60 | 3.60 | -0.28% | 2.24 | 3.43% |
| 2026-04-09 | 3.51 | 3.63 | 3.50 | 3.61 | +1.69% | 2.78 | 4.28% |
| 2026-04-08 | 3.48 | 3.58 | 3.45 | 3.55 | +6.93% | 3.00 | 4.73% |
| 2026-04-07 | 3.23 | 3.32 | 3.22 | 3.32 | +3.11% | 0.93 | 1.57% |
| 2026-04-03 | 3.29 | 3.30 | 3.20 | 3.22 | -2.13% | 0.83 | 1.42% |
| 2026-04-02 | 3.34 | 3.36 | 3.26 | 3.29 | -1.79% | 0.96 | 1.61% |
| 2026-04-01 | 3.40 | 3.41 | 3.32 | 3.35 | 0.00% | 1.16 | 1.92% |
| 2026-03-31 | 3.40 | 3.44 | 3.34 | 3.35 | -1.47% | 1.22 | 2.00% |
| 2026-03-30 | 3.33 | 3.41 | 3.29 | 3.40 | +1.19% | 1.37 | 2.26% |
| 2026-03-27 | 3.19 | 3.37 | 3.15 | 3.36 | +4.02% | 1.76 | 2.93% |
| 2026-03-26 | 3.31 | 3.32 | 3.21 | 3.23 | -2.42% | 1.12 | 1.91% |
| 2026-03-25 | 3.24 | 3.32 | 3.23 | 3.31 | +2.79% | 1.21 | 2.04% |
| 2026-03-24 | 3.13 | 3.23 | 3.09 | 3.22 | +5.23% | 1.54 | 2.71% |