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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 1.63 | 1.64 | 1.60 | 1.63 | -0.61% | 1.61 | 1.57% |
| 2025-12-16 | 1.67 | 1.67 | 1.63 | 1.64 | -1.80% | 1.27 | 1.23% |
| 2025-12-15 | 1.66 | 1.68 | 1.66 | 1.67 | 0.00% | 0.69 | 0.71% |
| 2025-12-12 | 1.67 | 1.68 | 1.66 | 1.67 | 0.00% | 0.86 | 0.88% |
| 2025-12-11 | 1.70 | 1.70 | 1.66 | 1.67 | -1.18% | 1.35 | 1.39% |
| 2025-12-10 | 1.68 | 1.70 | 1.67 | 1.69 | 0.00% | 1.34 | 1.37% |
| 2025-12-09 | 1.70 | 1.71 | 1.68 | 1.69 | -1.17% | 1.82 | 1.85% |
| 2025-12-08 | 1.72 | 1.72 | 1.70 | 1.71 | -0.58% | 1.74 | 1.75% |
| 2025-12-05 | 1.71 | 1.72 | 1.70 | 1.72 | +0.58% | 1.48 | 1.49% |
| 2025-12-04 | 1.73 | 1.74 | 1.70 | 1.71 | -1.16% | 2.11 | 2.12% |
| 2025-12-03 | 1.72 | 1.75 | 1.71 | 1.73 | +0.58% | 2.61 | 2.59% |
| 2025-12-02 | 1.72 | 1.73 | 1.70 | 1.72 | 0.00% | 1.87 | 1.88% |
| 2025-12-01 | 1.71 | 1.73 | 1.71 | 1.72 | +0.58% | 1.83 | 1.83% |
| 2025-11-28 | 1.71 | 1.72 | 1.70 | 1.71 | -0.58% | 1.71 | 1.72% |
| 2025-11-27 | 1.72 | 1.73 | 1.70 | 1.72 | +0.58% | 2.05 | 2.05% |
| 2025-11-26 | 1.71 | 1.73 | 1.70 | 1.71 | 0.00% | 1.95 | 1.95% |
| 2025-11-25 | 1.71 | 1.72 | 1.70 | 1.71 | +0.59% | 1.63 | 1.64% |
| 2025-11-24 | 1.72 | 1.72 | 1.69 | 1.70 | -0.58% | 1.91 | 1.93% |
| 2025-11-21 | 1.78 | 1.79 | 1.70 | 1.71 | -4.47% | 4.09 | 4.05% |
| 2025-11-20 | 1.79 | 1.81 | 1.78 | 1.79 | 0.00% | 2.46 | 2.36% |