山鹰国际 sh.600567
1.37
+3.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.33 | 1.38 | 1.32 | 1.37 | +3.79% | 1.27 | 1.49% |
| 2026-05-21 | 1.36 | 1.37 | 1.31 | 1.32 | -2.94% | 1.12 | 1.32% |
| 2026-05-20 | 1.39 | 1.39 | 1.35 | 1.36 | -2.16% | 0.67 | 0.79% |
| 2026-05-19 | 1.36 | 1.39 | 1.36 | 1.39 | +1.46% | 0.81 | 0.93% |
| 2026-05-18 | 1.40 | 1.40 | 1.35 | 1.37 | -2.14% | 1.35 | 1.57% |
| 2026-05-15 | 1.41 | 1.42 | 1.39 | 1.40 | 0.00% | 1.10 | 1.24% |
| 2026-05-14 | 1.43 | 1.43 | 1.40 | 1.40 | -2.10% | 0.82 | 0.92% |
| 2026-05-13 | 1.43 | 1.44 | 1.42 | 1.43 | 0.00% | 0.91 | 1.01% |
| 2026-05-12 | 1.47 | 1.47 | 1.43 | 1.43 | -2.72% | 1.19 | 1.31% |
| 2026-05-11 | 1.47 | 1.48 | 1.46 | 1.47 | -0.68% | 1.04 | 1.12% |
| 2026-05-08 | 1.46 | 1.49 | 1.46 | 1.48 | +0.68% | 1.14 | 1.23% |
| 2026-05-07 | 1.48 | 1.49 | 1.46 | 1.47 | -0.68% | 1.36 | 1.47% |
| 2026-05-06 | 1.46 | 1.49 | 1.45 | 1.48 | +2.07% | 1.81 | 1.96% |
| 2026-04-30 | 1.43 | 1.46 | 1.42 | 1.45 | -1.36% | 1.81 | 1.99% |
| 2026-04-29 | 1.42 | 1.48 | 1.42 | 1.47 | +3.52% | 1.65 | 1.80% |
| 2026-04-28 | 1.44 | 1.45 | 1.42 | 1.42 | -0.70% | 0.93 | 1.03% |
| 2026-04-27 | 1.43 | 1.44 | 1.40 | 1.43 | -0.69% | 1.18 | 1.31% |
| 2026-04-24 | 1.49 | 1.50 | 1.42 | 1.44 | -3.36% | 1.58 | 1.73% |
| 2026-04-23 | 1.51 | 1.52 | 1.49 | 1.49 | -1.97% | 1.23 | 1.30% |
| 2026-04-22 | 1.52 | 1.53 | 1.51 | 1.52 | -0.65% | 0.91 | 0.95% |