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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 1.90 | 1.93 | 1.88 | 1.92 | +1.05% | 3.42 | 3.29% |
| 2025-07-21 | 1.87 | 1.91 | 1.86 | 1.90 | +1.60% | 2.23 | 2.16% |
| 2025-07-18 | 1.88 | 1.89 | 1.86 | 1.87 | -0.53% | 1.39 | 1.36% |
| 2025-07-17 | 1.89 | 1.90 | 1.87 | 1.88 | -0.53% | 1.58 | 1.53% |
| 2025-07-16 | 1.90 | 1.92 | 1.88 | 1.89 | -1.05% | 1.79 | 1.72% |
| 2025-07-15 | 1.93 | 1.94 | 1.88 | 1.91 | -1.55% | 3.29 | 3.15% |
| 2025-07-14 | 1.93 | 1.96 | 1.92 | 1.94 | +0.52% | 2.93 | 2.77% |
| 2025-07-11 | 1.95 | 1.96 | 1.92 | 1.93 | -1.03% | 2.65 | 2.51% |
| 2025-07-10 | 1.95 | 1.96 | 1.94 | 1.95 | 0.00% | 1.50 | 1.41% |
| 2025-07-09 | 1.93 | 1.98 | 1.93 | 1.95 | +0.52% | 2.04 | 1.91% |
| 2025-07-08 | 1.91 | 1.94 | 1.90 | 1.94 | +1.04% | 1.99 | 1.90% |
| 2025-07-07 | 1.90 | 1.92 | 1.89 | 1.92 | +1.59% | 1.67 | 1.60% |
| 2025-07-04 | 1.89 | 1.91 | 1.89 | 1.89 | -0.53% | 1.31 | 1.26% |
| 2025-07-03 | 1.90 | 1.92 | 1.89 | 1.90 | 0.00% | 2.22 | 2.13% |
| 2025-07-02 | 1.90 | 1.91 | 1.88 | 1.90 | -0.52% | 1.63 | 1.57% |
| 2025-07-01 | 1.91 | 1.93 | 1.89 | 1.91 | +0.53% | 1.07 | 1.03% |
| 2025-06-30 | 1.90 | 1.91 | 1.87 | 1.90 | +0.53% | 1.58 | 1.53% |
| 2025-06-27 | 1.89 | 1.91 | 1.88 | 1.89 | 0.00% | 1.79 | 1.73% |
| 2025-06-26 | 1.90 | 1.94 | 1.89 | 1.89 | -1.56% | 2.89 | 2.76% |
| 2025-06-25 | 1.93 | 2.02 | 1.89 | 1.92 | +4.35% | 7.14 | 6.70% |