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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.75 | 3.81 | 3.68 | 3.71 | -1.33% | 1.58 | 2.35% |
| 2025-11-18 | 3.85 | 3.85 | 3.74 | 3.76 | -2.59% | 2.19 | 3.22% |
| 2025-11-17 | 3.85 | 3.86 | 3.81 | 3.86 | +0.26% | 1.52 | 2.19% |
| 2025-11-14 | 3.86 | 3.89 | 3.83 | 3.85 | -0.77% | 2.09 | 3.00% |
| 2025-11-13 | 3.76 | 3.90 | 3.76 | 3.88 | +2.92% | 3.59 | 5.15% |
| 2025-11-12 | 3.84 | 3.84 | 3.74 | 3.77 | -1.57% | 2.05 | 3.01% |
| 2025-11-11 | 3.81 | 3.87 | 3.80 | 3.83 | +0.52% | 2.15 | 3.11% |
| 2025-11-10 | 3.81 | 3.82 | 3.77 | 3.81 | +0.79% | 1.51 | 2.19% |
| 2025-11-07 | 3.82 | 3.83 | 3.77 | 3.78 | -1.56% | 1.47 | 2.14% |
| 2025-11-06 | 3.82 | 3.84 | 3.77 | 3.84 | +1.05% | 1.74 | 2.52% |
| 2025-11-05 | 3.72 | 3.82 | 3.71 | 3.80 | +1.33% | 2.34 | 3.42% |
| 2025-11-04 | 3.78 | 3.79 | 3.72 | 3.75 | -1.32% | 1.39 | 2.05% |
| 2025-11-03 | 3.75 | 3.82 | 3.70 | 3.80 | +1.33% | 1.91 | 2.79% |
| 2025-10-31 | 3.73 | 3.78 | 3.73 | 3.75 | +0.81% | 1.31 | 1.94% |
| 2025-10-30 | 3.83 | 3.85 | 3.71 | 3.72 | -3.63% | 2.79 | 4.10% |
| 2025-10-29 | 3.86 | 3.87 | 3.80 | 3.86 | 0.00% | 1.74 | 2.51% |
| 2025-10-28 | 3.92 | 3.93 | 3.84 | 3.86 | -1.03% | 1.69 | 2.42% |
| 2025-10-27 | 3.84 | 3.93 | 3.82 | 3.90 | +2.36% | 2.90 | 4.13% |
| 2025-10-24 | 3.81 | 3.85 | 3.79 | 3.81 | 0.00% | 1.42 | 2.07% |
| 2025-10-23 | 3.81 | 3.83 | 3.73 | 3.81 | -0.26% | 1.60 | 2.36% |