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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.56 | 1.56 | 1.50 | 1.51 | -5.03% | 2.02 | 2.09% |
| 2026-03-20 | 1.64 | 1.64 | 1.58 | 1.59 | -2.45% | 2.16 | 2.13% |
| 2026-03-19 | 1.67 | 1.67 | 1.62 | 1.63 | -2.98% | 2.40 | 2.32% |
| 2026-03-18 | 1.69 | 1.70 | 1.66 | 1.68 | -0.59% | 1.71 | 1.61% |
| 2026-03-17 | 1.70 | 1.73 | 1.69 | 1.69 | 0.00% | 2.04 | 1.89% |
| 2026-03-16 | 1.72 | 1.73 | 1.68 | 1.69 | -1.74% | 2.14 | 2.00% |
| 2026-03-13 | 1.73 | 1.75 | 1.71 | 1.72 | -1.15% | 2.43 | 2.23% |
| 2026-03-12 | 1.71 | 1.75 | 1.70 | 1.74 | +1.75% | 2.51 | 2.29% |
| 2026-03-11 | 1.70 | 1.72 | 1.68 | 1.71 | +1.18% | 2.07 | 1.92% |
| 2026-03-10 | 1.69 | 1.70 | 1.68 | 1.69 | +0.60% | 1.73 | 1.63% |
| 2026-03-09 | 1.70 | 1.70 | 1.67 | 1.68 | -1.75% | 1.65 | 1.55% |
| 2026-03-06 | 1.68 | 1.72 | 1.67 | 1.71 | +1.18% | 2.18 | 2.03% |
| 2026-03-05 | 1.68 | 1.71 | 1.68 | 1.69 | +1.81% | 1.93 | 1.81% |
| 2026-03-04 | 1.68 | 1.70 | 1.65 | 1.66 | -1.78% | 1.92 | 1.83% |
| 2026-03-03 | 1.73 | 1.75 | 1.68 | 1.69 | -2.87% | 2.85 | 2.64% |
| 2026-03-02 | 1.73 | 1.77 | 1.72 | 1.74 | -0.57% | 2.98 | 2.71% |
| 2026-02-27 | 1.72 | 1.75 | 1.71 | 1.75 | +1.16% | 2.75 | 2.51% |
| 2026-02-26 | 1.74 | 1.76 | 1.70 | 1.73 | 0.00% | 3.67 | 3.37% |
| 2026-02-25 | 1.65 | 1.75 | 1.65 | 1.73 | +4.85% | 6.28 | 5.80% |
| 2026-02-24 | 1.65 | 1.66 | 1.64 | 1.65 | +1.23% | 1.32 | 1.27% |