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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 1.73 | 1.75 | 1.72 | 1.74 | +0.58% | 0.75 | 0.79% |
| 2025-05-23 | 1.75 | 1.78 | 1.72 | 1.73 | -0.57% | 1.35 | 1.41% |
| 2025-05-22 | 1.78 | 1.81 | 1.74 | 1.74 | -2.79% | 1.88 | 1.94% |
| 2025-05-21 | 1.78 | 1.80 | 1.75 | 1.79 | +0.56% | 1.85 | 1.91% |
| 2025-05-20 | 1.78 | 1.80 | 1.76 | 1.78 | 0.00% | 1.38 | 1.42% |
| 2025-05-19 | 1.71 | 1.79 | 1.70 | 1.78 | +4.09% | 3.22 | 3.35% |
| 2025-05-16 | 1.72 | 1.73 | 1.70 | 1.71 | -0.58% | 0.75 | 0.80% |
| 2025-05-15 | 1.74 | 1.75 | 1.72 | 1.72 | -1.15% | 0.85 | 0.90% |
| 2025-05-14 | 1.73 | 1.75 | 1.72 | 1.74 | 0.00% | 1.22 | 1.28% |
| 2025-05-13 | 1.75 | 1.77 | 1.73 | 1.74 | 0.00% | 1.22 | 1.27% |
| 2025-05-12 | 1.74 | 1.75 | 1.71 | 1.74 | +0.58% | 1.36 | 1.44% |
| 2025-05-09 | 1.74 | 1.78 | 1.73 | 1.73 | -0.57% | 1.46 | 1.52% |
| 2025-05-08 | 1.74 | 1.77 | 1.73 | 1.74 | -0.57% | 1.18 | 1.24% |
| 2025-05-07 | 1.72 | 1.77 | 1.72 | 1.75 | +1.74% | 2.12 | 2.22% |
| 2025-05-06 | 1.69 | 1.72 | 1.68 | 1.72 | +2.38% | 1.38 | 1.48% |