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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.19 | 4.21 | 3.99 | 4.02 | -3.13% | 6.54 | 8.90% |
| 2026-01-15 | 3.98 | 4.23 | 3.95 | 4.15 | +4.53% | 9.72 | 13.08% |
| 2026-01-14 | 3.96 | 4.03 | 3.91 | 3.97 | +0.76% | 4.47 | 6.21% |
| 2026-01-13 | 4.07 | 4.09 | 3.93 | 3.94 | -3.19% | 4.41 | 6.13% |
| 2026-01-12 | 4.02 | 4.07 | 3.99 | 4.07 | +1.24% | 4.44 | 6.10% |
| 2026-01-09 | 4.03 | 4.05 | 3.98 | 4.02 | -0.25% | 3.45 | 4.76% |
| 2026-01-08 | 3.97 | 4.08 | 3.94 | 4.03 | +1.51% | 4.00 | 5.49% |
| 2026-01-07 | 4.00 | 4.04 | 3.95 | 3.97 | -0.75% | 3.27 | 4.54% |
| 2026-01-06 | 3.89 | 4.02 | 3.88 | 4.00 | +2.83% | 4.20 | 5.86% |
| 2026-01-05 | 3.86 | 3.95 | 3.85 | 3.89 | +1.04% | 2.19 | 3.12% |
| 2025-12-31 | 3.86 | 3.96 | 3.83 | 3.85 | -0.77% | 2.39 | 3.42% |
| 2025-12-30 | 3.90 | 4.05 | 3.81 | 3.88 | -1.27% | 3.84 | 5.42% |
| 2025-12-29 | 4.00 | 4.02 | 3.92 | 3.93 | -2.00% | 2.66 | 3.71% |
| 2025-12-26 | 3.97 | 4.03 | 3.92 | 4.01 | +0.75% | 3.68 | 5.12% |
| 2025-12-25 | 3.94 | 3.99 | 3.88 | 3.98 | +0.25% | 2.97 | 4.17% |
| 2025-12-24 | 3.88 | 3.99 | 3.86 | 3.97 | +2.85% | 2.92 | 4.10% |
| 2025-12-23 | 4.01 | 4.01 | 3.85 | 3.86 | -3.74% | 3.32 | 4.70% |
| 2025-12-22 | 4.00 | 4.03 | 3.97 | 4.01 | 0.00% | 2.43 | 3.36% |
| 2025-12-19 | 3.96 | 4.03 | 3.95 | 4.01 | +1.26% | 2.47 | 3.42% |
| 2025-12-18 | 3.94 | 4.09 | 3.91 | 3.96 | 0.00% | 2.71 | 3.76% |