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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.53 | 1.54 | 1.52 | 1.53 | 0.00% | 0.52 | 0.54% |
| 2026-04-20 | 1.52 | 1.54 | 1.52 | 1.53 | 0.00% | 0.68 | 0.70% |
| 2026-04-17 | 1.54 | 1.55 | 1.52 | 1.53 | -0.65% | 0.88 | 0.91% |
| 2026-04-16 | 1.54 | 1.55 | 1.53 | 1.54 | -0.65% | 0.88 | 0.91% |
| 2026-04-15 | 1.56 | 1.57 | 1.54 | 1.55 | 0.00% | 0.82 | 0.83% |
| 2026-04-14 | 1.56 | 1.56 | 1.54 | 1.55 | 0.00% | 0.90 | 0.92% |
| 2026-04-13 | 1.55 | 1.57 | 1.54 | 1.55 | -0.64% | 0.94 | 0.97% |
| 2026-04-10 | 1.55 | 1.60 | 1.55 | 1.56 | +1.96% | 1.73 | 1.74% |
| 2026-04-09 | 1.56 | 1.56 | 1.53 | 1.53 | -1.92% | 0.80 | 0.82% |
| 2026-04-08 | 1.54 | 1.57 | 1.53 | 1.56 | +2.63% | 1.42 | 1.45% |
| 2026-04-07 | 1.50 | 1.52 | 1.50 | 1.52 | +1.33% | 0.44 | 0.46% |
| 2026-04-03 | 1.53 | 1.54 | 1.50 | 1.50 | -1.96% | 0.85 | 0.89% |
| 2026-04-02 | 1.55 | 1.56 | 1.52 | 1.53 | -1.29% | 0.97 | 1.00% |
| 2026-04-01 | 1.56 | 1.57 | 1.54 | 1.55 | +0.65% | 0.88 | 0.90% |
| 2026-03-31 | 1.55 | 1.57 | 1.53 | 1.54 | -0.65% | 1.08 | 1.11% |
| 2026-03-30 | 1.54 | 1.56 | 1.52 | 1.55 | -0.64% | 1.08 | 1.11% |
| 2026-03-27 | 1.54 | 1.57 | 1.53 | 1.56 | +0.65% | 0.98 | 1.01% |
| 2026-03-26 | 1.57 | 1.58 | 1.54 | 1.55 | -1.90% | 1.22 | 1.24% |
| 2026-03-25 | 1.54 | 1.58 | 1.54 | 1.58 | +2.60% | 1.49 | 1.51% |
| 2026-03-24 | 1.53 | 1.55 | 1.51 | 1.54 | +1.99% | 1.31 | 1.36% |