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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.77 | 3.80 | 3.73 | 3.74 | -1.32% | 1.30 | 1.92% |
| 2026-02-12 | 3.85 | 3.85 | 3.78 | 3.79 | -1.30% | 1.61 | 2.33% |
| 2026-02-11 | 3.84 | 3.88 | 3.82 | 3.84 | -0.26% | 1.61 | 2.32% |
| 2026-02-10 | 3.83 | 3.92 | 3.80 | 3.85 | +0.79% | 1.88 | 2.69% |
| 2026-02-09 | 3.75 | 3.85 | 3.75 | 3.82 | +2.69% | 2.12 | 3.08% |
| 2026-02-06 | 3.69 | 3.77 | 3.66 | 3.72 | -0.27% | 1.59 | 2.37% |
| 2026-02-05 | 3.79 | 3.79 | 3.72 | 3.73 | -2.36% | 1.85 | 2.73% |
| 2026-02-04 | 3.80 | 3.85 | 3.77 | 3.82 | +0.26% | 1.91 | 2.78% |
| 2026-02-03 | 3.71 | 3.82 | 3.69 | 3.81 | +3.53% | 2.46 | 3.63% |
| 2026-02-02 | 3.89 | 3.89 | 3.66 | 3.68 | -6.84% | 4.48 | 6.57% |
| 2026-01-30 | 4.11 | 4.12 | 3.85 | 3.95 | -6.62% | 6.86 | 9.57% |
| 2026-01-29 | 4.35 | 4.36 | 4.17 | 4.23 | -2.08% | 7.40 | 9.64% |
| 2026-01-28 | 4.15 | 4.39 | 4.13 | 4.32 | +4.10% | 10.23 | 13.18% |
| 2026-01-27 | 4.20 | 4.24 | 4.07 | 4.15 | -1.66% | 4.44 | 5.94% |
| 2026-01-26 | 4.16 | 4.25 | 4.14 | 4.22 | +1.69% | 6.77 | 8.91% |
| 2026-01-23 | 4.09 | 4.16 | 4.05 | 4.15 | +1.22% | 5.57 | 7.49% |
| 2026-01-22 | 3.98 | 4.14 | 3.97 | 4.10 | +2.50% | 4.86 | 6.60% |
| 2026-01-21 | 3.93 | 4.03 | 3.89 | 4.00 | +1.27% | 3.08 | 4.29% |
| 2026-01-20 | 4.00 | 4.02 | 3.90 | 3.95 | -1.00% | 3.24 | 4.55% |
| 2026-01-19 | 4.01 | 4.02 | 3.91 | 3.99 | -0.75% | 2.83 | 3.95% |