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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 1.81 | 1.85 | 1.80 | 1.84 | +1.66% | 1.58 | 1.58% |
| 2025-06-23 | 1.79 | 1.82 | 1.77 | 1.81 | +0.56% | 0.82 | 0.84% |
| 2025-06-20 | 1.79 | 1.84 | 1.79 | 1.80 | +0.56% | 1.59 | 1.61% |
| 2025-06-19 | 1.79 | 1.81 | 1.77 | 1.79 | 0.00% | 1.33 | 1.36% |
| 2025-06-18 | 1.82 | 1.83 | 1.79 | 1.79 | -1.65% | 1.12 | 1.14% |
| 2025-06-17 | 1.84 | 1.85 | 1.81 | 1.82 | -1.09% | 1.21 | 1.21% |
| 2025-06-16 | 1.81 | 1.85 | 1.81 | 1.84 | +1.10% | 1.53 | 1.53% |
| 2025-06-13 | 1.85 | 1.86 | 1.81 | 1.82 | -1.62% | 1.80 | 1.80% |
| 2025-06-12 | 1.89 | 1.90 | 1.85 | 1.85 | -2.12% | 1.73 | 1.70% |
| 2025-06-11 | 1.89 | 1.91 | 1.88 | 1.89 | -0.53% | 1.45 | 1.41% |
| 2025-06-10 | 1.95 | 1.96 | 1.88 | 1.90 | -2.56% | 2.95 | 2.83% |
| 2025-06-09 | 1.90 | 1.99 | 1.90 | 1.95 | +3.17% | 4.04 | 3.80% |
| 2025-06-06 | 1.87 | 1.91 | 1.86 | 1.89 | +1.07% | 2.05 | 1.99% |
| 2025-06-05 | 1.85 | 1.91 | 1.84 | 1.87 | +1.08% | 2.99 | 2.90% |
| 2025-06-04 | 1.83 | 1.86 | 1.81 | 1.85 | +1.09% | 1.61 | 1.60% |
| 2025-06-03 | 1.79 | 1.89 | 1.79 | 1.83 | +2.23% | 2.58 | 2.57% |
| 2025-05-30 | 1.79 | 1.82 | 1.77 | 1.79 | 0.00% | 2.44 | 2.48% |
| 2025-05-29 | 1.71 | 1.80 | 1.71 | 1.79 | +4.07% | 2.63 | 2.74% |
| 2025-05-28 | 1.73 | 1.74 | 1.70 | 1.72 | -0.58% | 0.93 | 0.99% |
| 2025-05-27 | 1.74 | 1.75 | 1.72 | 1.73 | -0.57% | 0.70 | 0.74% |