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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.65 | 1.67 | 1.63 | 1.63 | -1.81% | 1.27 | 1.22% |
| 2026-02-12 | 1.67 | 1.68 | 1.65 | 1.66 | -0.60% | 1.24 | 1.18% |
| 2026-02-11 | 1.65 | 1.68 | 1.64 | 1.67 | +1.21% | 2.04 | 1.94% |
| 2026-02-10 | 1.64 | 1.66 | 1.63 | 1.65 | 0.00% | 1.28 | 1.23% |
| 2026-02-09 | 1.64 | 1.66 | 1.63 | 1.65 | +1.23% | 1.43 | 1.38% |
| 2026-02-06 | 1.62 | 1.64 | 1.62 | 1.63 | 0.00% | 0.86 | 0.84% |
| 2026-02-05 | 1.63 | 1.65 | 1.62 | 1.63 | 0.00% | 1.29 | 1.25% |
| 2026-02-04 | 1.62 | 1.64 | 1.61 | 1.63 | +0.62% | 1.29 | 1.26% |
| 2026-02-03 | 1.61 | 1.63 | 1.61 | 1.62 | +0.62% | 1.02 | 1.00% |
| 2026-02-02 | 1.65 | 1.65 | 1.61 | 1.61 | -2.42% | 1.62 | 1.58% |
| 2026-01-30 | 1.67 | 1.68 | 1.64 | 1.65 | -1.20% | 1.83 | 1.75% |
| 2026-01-29 | 1.66 | 1.68 | 1.65 | 1.67 | +0.60% | 1.42 | 1.35% |
| 2026-01-28 | 1.66 | 1.68 | 1.65 | 1.66 | 0.00% | 1.83 | 1.75% |
| 2026-01-27 | 1.68 | 1.69 | 1.65 | 1.66 | -1.19% | 1.70 | 1.62% |
| 2026-01-26 | 1.68 | 1.69 | 1.67 | 1.68 | -1.18% | 2.06 | 1.95% |
| 2026-01-23 | 1.69 | 1.70 | 1.67 | 1.70 | +1.19% | 2.09 | 1.97% |
| 2026-01-22 | 1.66 | 1.69 | 1.66 | 1.68 | +1.20% | 1.72 | 1.62% |
| 2026-01-21 | 1.67 | 1.68 | 1.65 | 1.66 | -1.19% | 1.78 | 1.69% |
| 2026-01-20 | 1.68 | 1.69 | 1.67 | 1.68 | 0.00% | 1.40 | 1.33% |
| 2026-01-19 | 1.65 | 1.69 | 1.65 | 1.68 | +1.20% | 1.42 | 1.35% |