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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.21 | 3.22 | 3.04 | 3.06 | -6.99% | 1.74 | 3.07% |
| 2026-03-20 | 3.40 | 3.42 | 3.28 | 3.29 | -2.66% | 1.30 | 2.16% |
| 2026-03-19 | 3.49 | 3.49 | 3.36 | 3.38 | -3.98% | 1.64 | 2.66% |
| 2026-03-18 | 3.49 | 3.53 | 3.48 | 3.52 | -0.56% | 1.64 | 2.59% |
| 2026-03-17 | 3.60 | 3.73 | 3.53 | 3.54 | -1.12% | 2.26 | 3.46% |
| 2026-03-16 | 3.60 | 3.62 | 3.51 | 3.58 | -0.56% | 1.74 | 2.71% |
| 2026-03-13 | 3.66 | 3.68 | 3.59 | 3.60 | -1.91% | 1.74 | 2.66% |
| 2026-03-12 | 3.70 | 3.72 | 3.65 | 3.67 | -1.08% | 1.36 | 2.05% |
| 2026-03-11 | 3.72 | 3.74 | 3.67 | 3.71 | -0.27% | 1.40 | 2.09% |
| 2026-03-10 | 3.68 | 3.72 | 3.67 | 3.72 | +1.92% | 1.51 | 2.27% |
| 2026-03-09 | 3.67 | 3.68 | 3.58 | 3.65 | -2.41% | 2.53 | 3.87% |
| 2026-03-06 | 3.72 | 3.75 | 3.67 | 3.74 | -0.27% | 1.44 | 2.15% |
| 2026-03-05 | 3.73 | 3.80 | 3.73 | 3.75 | +2.18% | 1.84 | 2.71% |
| 2026-03-04 | 3.67 | 3.75 | 3.64 | 3.67 | -0.54% | 1.91 | 2.87% |
| 2026-03-03 | 3.91 | 3.93 | 3.69 | 3.69 | -6.35% | 3.15 | 4.59% |
| 2026-03-02 | 3.97 | 3.97 | 3.87 | 3.94 | -1.25% | 2.68 | 3.78% |
| 2026-02-27 | 3.95 | 3.99 | 3.93 | 3.99 | +1.01% | 1.91 | 2.67% |
| 2026-02-26 | 3.98 | 3.99 | 3.92 | 3.95 | -0.50% | 1.96 | 2.75% |
| 2026-02-25 | 3.86 | 4.00 | 3.84 | 3.97 | +3.12% | 3.42 | 4.80% |
| 2026-02-24 | 3.79 | 3.89 | 3.79 | 3.85 | +2.94% | 2.34 | 3.37% |