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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 1.92 | 1.93 | 1.91 | 1.93 | +0.52% | 2.69 | 2.56% |
| 2025-08-18 | 1.91 | 1.93 | 1.91 | 1.92 | 0.00% | 3.23 | 3.08% |
| 2025-08-15 | 1.88 | 1.99 | 1.88 | 1.92 | +2.13% | 9.29 | 8.75% |
| 2025-08-14 | 1.90 | 1.91 | 1.88 | 1.88 | -1.05% | 2.28 | 2.20% |
| 2025-08-13 | 1.89 | 1.91 | 1.88 | 1.90 | +0.53% | 2.34 | 2.26% |
| 2025-08-12 | 1.90 | 1.91 | 1.88 | 1.89 | -0.53% | 1.96 | 1.89% |
| 2025-08-11 | 1.91 | 1.92 | 1.90 | 1.90 | -0.52% | 2.04 | 1.95% |
| 2025-08-08 | 1.91 | 1.93 | 1.91 | 1.91 | 0.00% | 1.87 | 1.78% |
| 2025-08-07 | 1.91 | 1.92 | 1.90 | 1.91 | -0.52% | 2.06 | 1.97% |
| 2025-08-06 | 1.92 | 1.92 | 1.90 | 1.92 | 0.00% | 3.45 | 3.30% |
| 2025-08-05 | 1.92 | 1.94 | 1.91 | 1.92 | +0.52% | 3.74 | 3.56% |
| 2025-08-04 | 1.93 | 1.94 | 1.90 | 1.91 | -2.05% | 3.86 | 3.68% |
| 2025-08-01 | 1.99 | 2.03 | 1.93 | 1.95 | +3.17% | 7.99 | 7.40% |
| 2025-07-31 | 1.92 | 1.92 | 1.88 | 1.89 | -1.56% | 2.72 | 2.62% |
| 2025-07-30 | 1.92 | 1.94 | 1.91 | 1.92 | 0.00% | 1.73 | 1.64% |
| 2025-07-29 | 1.94 | 1.95 | 1.91 | 1.92 | -0.52% | 2.18 | 2.07% |
| 2025-07-28 | 1.95 | 1.95 | 1.92 | 1.93 | -1.03% | 2.07 | 1.96% |
| 2025-07-25 | 1.99 | 2.00 | 1.94 | 1.95 | -1.52% | 2.50 | 2.33% |
| 2025-07-24 | 1.94 | 1.99 | 1.93 | 1.98 | +2.06% | 3.84 | 3.57% |
| 2025-07-23 | 1.92 | 1.96 | 1.91 | 1.94 | +1.04% | 4.19 | 3.95% |