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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.67 | 1.68 | 1.66 | 1.66 | -0.60% | 1.04 | 0.99% |
| 2026-01-15 | 1.68 | 1.69 | 1.66 | 1.67 | -1.18% | 1.75 | 1.66% |
| 2026-01-14 | 1.70 | 1.72 | 1.68 | 1.69 | -1.17% | 2.84 | 2.65% |
| 2026-01-13 | 1.70 | 1.74 | 1.70 | 1.71 | 0.00% | 2.71 | 2.50% |
| 2026-01-12 | 1.69 | 1.71 | 1.69 | 1.71 | +0.59% | 1.93 | 1.80% |
| 2026-01-09 | 1.70 | 1.71 | 1.69 | 1.70 | +0.59% | 1.76 | 1.64% |
| 2026-01-08 | 1.69 | 1.70 | 1.68 | 1.69 | 0.00% | 1.15 | 1.08% |
| 2026-01-07 | 1.70 | 1.71 | 1.68 | 1.69 | -0.59% | 1.56 | 1.46% |
| 2026-01-06 | 1.70 | 1.72 | 1.69 | 1.70 | +0.59% | 2.61 | 2.43% |
| 2026-01-05 | 1.69 | 1.70 | 1.68 | 1.69 | 0.00% | 1.36 | 1.28% |
| 2025-12-31 | 1.70 | 1.71 | 1.68 | 1.69 | -0.59% | 1.29 | 1.21% |
| 2025-12-30 | 1.70 | 1.71 | 1.68 | 1.70 | -0.58% | 1.38 | 1.28% |
| 2025-12-29 | 1.73 | 1.73 | 1.70 | 1.71 | -1.16% | 1.89 | 1.75% |
| 2025-12-26 | 1.76 | 1.77 | 1.73 | 1.73 | -2.26% | 2.59 | 2.35% |
| 2025-12-25 | 1.72 | 1.79 | 1.71 | 1.77 | +1.72% | 5.01 | 4.52% |
| 2025-12-24 | 1.67 | 1.77 | 1.67 | 1.74 | +3.57% | 3.55 | 3.27% |
| 2025-12-23 | 1.72 | 1.72 | 1.67 | 1.68 | -2.33% | 1.84 | 1.73% |
| 2025-12-22 | 1.72 | 1.75 | 1.71 | 1.72 | 0.00% | 2.59 | 2.38% |
| 2025-12-19 | 1.68 | 1.73 | 1.67 | 1.72 | +1.78% | 2.93 | 2.72% |
| 2025-12-18 | 1.62 | 1.72 | 1.62 | 1.69 | +3.68% | 3.53 | 3.33% |