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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.20 | 4.23 | 4.14 | 4.21 | -0.24% | 3.62 | 4.79% |
| 2025-09-15 | 4.25 | 4.30 | 4.15 | 4.22 | -0.47% | 4.29 | 5.64% |
| 2025-09-12 | 4.16 | 4.34 | 4.12 | 4.24 | +2.42% | 8.96 | 11.73% |
| 2025-09-11 | 3.98 | 4.15 | 3.93 | 4.14 | +4.02% | 5.34 | 7.28% |
| 2025-09-10 | 3.99 | 4.03 | 3.95 | 3.98 | 0.00% | 2.04 | 2.83% |
| 2025-09-09 | 4.02 | 4.06 | 3.96 | 3.98 | -0.99% | 2.94 | 4.06% |
| 2025-09-08 | 4.03 | 4.08 | 3.99 | 4.02 | -0.25% | 3.11 | 4.28% |
| 2025-09-05 | 3.92 | 4.04 | 3.90 | 4.03 | +3.07% | 3.49 | 4.86% |
| 2025-09-04 | 3.99 | 4.06 | 3.84 | 3.91 | -1.26% | 4.42 | 6.16% |
| 2025-09-03 | 4.06 | 4.10 | 3.94 | 3.96 | -2.46% | 3.66 | 5.05% |
| 2025-09-02 | 4.15 | 4.15 | 4.01 | 4.06 | -2.17% | 4.56 | 6.20% |
| 2025-09-01 | 4.15 | 4.19 | 4.11 | 4.15 | 0.00% | 3.92 | 5.23% |
| 2025-08-29 | 4.25 | 4.25 | 4.12 | 4.15 | -1.19% | 3.77 | 5.02% |
| 2025-08-28 | 4.15 | 4.21 | 4.02 | 4.20 | +0.96% | 6.53 | 8.75% |
| 2025-08-27 | 4.33 | 4.37 | 4.15 | 4.16 | -3.93% | 8.03 | 10.41% |
| 2025-08-26 | 4.37 | 4.39 | 4.29 | 4.33 | -1.37% | 5.86 | 7.48% |
| 2025-08-25 | 4.53 | 4.53 | 4.36 | 4.39 | -2.01% | 9.69 | 12.11% |
| 2025-08-22 | 4.47 | 4.57 | 4.40 | 4.48 | +1.13% | 8.53 | 10.57% |
| 2025-08-21 | 4.57 | 4.74 | 4.40 | 4.43 | -4.53% | 11.38 | 13.96% |
| 2025-08-20 | 4.68 | 4.89 | 4.52 | 4.64 | -2.93% | 14.13 | 16.73% |