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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.95 | 3.99 | 3.82 | 3.96 | -1.00% | 4.53 | 6.43% |
| 2025-12-16 | 4.08 | 4.17 | 4.00 | 4.00 | -2.20% | 4.87 | 6.63% |
| 2025-12-15 | 4.09 | 4.25 | 4.04 | 4.09 | -0.73% | 5.89 | 7.86% |
| 2025-12-12 | 4.00 | 4.16 | 4.00 | 4.12 | +0.98% | 7.27 | 9.78% |
| 2025-12-11 | 3.95 | 4.16 | 3.95 | 4.08 | +3.03% | 7.27 | 9.87% |
| 2025-12-10 | 4.04 | 4.05 | 3.92 | 3.96 | -2.70% | 3.86 | 5.39% |
| 2025-12-09 | 4.03 | 4.08 | 4.00 | 4.07 | -0.25% | 4.87 | 6.68% |
| 2025-12-08 | 4.01 | 4.12 | 3.98 | 4.08 | -0.24% | 6.99 | 9.59% |
| 2025-12-05 | 3.89 | 4.23 | 3.84 | 4.09 | +3.54% | 10.54 | 14.47% |
| 2025-12-04 | 3.88 | 4.10 | 3.83 | 3.95 | 0.00% | 12.52 | 17.45% |
| 2025-12-03 | 3.59 | 3.95 | 3.55 | 3.95 | +10.03% | 10.34 | 14.62% |
| 2025-12-02 | 3.62 | 3.62 | 3.55 | 3.59 | -0.55% | 0.97 | 1.50% |
| 2025-12-01 | 3.56 | 3.64 | 3.55 | 3.61 | +1.40% | 1.42 | 2.18% |
| 2025-11-28 | 3.55 | 3.57 | 3.52 | 3.56 | +0.28% | 0.95 | 1.49% |
| 2025-11-27 | 3.60 | 3.62 | 3.54 | 3.55 | -0.84% | 0.95 | 1.47% |
| 2025-11-26 | 3.64 | 3.66 | 3.58 | 3.58 | -1.65% | 0.97 | 1.49% |
| 2025-11-25 | 3.54 | 3.66 | 3.54 | 3.64 | +2.25% | 1.47 | 2.25% |
| 2025-11-24 | 3.54 | 3.58 | 3.50 | 3.56 | +1.14% | 1.20 | 1.88% |
| 2025-11-21 | 3.68 | 3.68 | 3.51 | 3.52 | -4.86% | 2.19 | 3.39% |
| 2025-11-20 | 3.72 | 3.77 | 3.68 | 3.70 | -0.27% | 1.25 | 1.85% |