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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.82 | 3.85 | 3.78 | 3.82 | -0.26% | 1.45 | 2.10% |
| 2025-10-21 | 3.78 | 3.84 | 3.74 | 3.83 | +1.32% | 1.73 | 2.52% |
| 2025-10-20 | 3.80 | 3.81 | 3.74 | 3.78 | +0.27% | 1.72 | 2.52% |
| 2025-10-17 | 3.89 | 3.92 | 3.77 | 3.77 | -3.08% | 2.68 | 3.87% |
| 2025-10-16 | 4.04 | 4.05 | 3.88 | 3.89 | -4.42% | 4.34 | 6.09% |
| 2025-10-15 | 4.05 | 4.09 | 3.97 | 4.07 | 0.00% | 3.64 | 4.98% |
| 2025-10-14 | 4.23 | 4.35 | 4.06 | 4.07 | -4.46% | 7.17 | 9.51% |
| 2025-10-13 | 4.00 | 4.27 | 4.00 | 4.26 | -1.16% | 5.09 | 6.80% |
| 2025-10-10 | 4.26 | 4.39 | 4.19 | 4.31 | +0.94% | 6.79 | 8.75% |
| 2025-10-09 | 4.21 | 4.29 | 4.20 | 4.27 | +2.15% | 5.81 | 7.55% |
| 2025-09-30 | 4.17 | 4.24 | 4.13 | 4.18 | +0.24% | 3.64 | 4.83% |
| 2025-09-29 | 4.19 | 4.27 | 4.13 | 4.17 | -0.48% | 4.14 | 5.48% |
| 2025-09-26 | 4.27 | 4.34 | 4.18 | 4.19 | -3.90% | 6.70 | 8.77% |
| 2025-09-25 | 4.14 | 4.41 | 4.14 | 4.36 | +4.81% | 11.29 | 14.52% |
| 2025-09-24 | 4.20 | 4.20 | 4.06 | 4.16 | -1.89% | 5.31 | 7.15% |
| 2025-09-23 | 4.08 | 4.25 | 3.99 | 4.24 | +3.92% | 8.15 | 10.90% |
| 2025-09-22 | 4.11 | 4.11 | 4.02 | 4.08 | +0.99% | 2.58 | 3.51% |
| 2025-09-19 | 4.14 | 4.16 | 4.02 | 4.04 | -1.70% | 3.20 | 4.36% |
| 2025-09-18 | 4.24 | 4.24 | 4.06 | 4.11 | -3.52% | 5.15 | 6.85% |
| 2025-09-17 | 4.21 | 4.31 | 4.16 | 4.26 | +1.19% | 4.38 | 5.72% |