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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 1.81 | 1.82 | 1.78 | 1.79 | -1.10% | 2.34 | 2.24% |
| 2025-11-18 | 1.86 | 1.87 | 1.80 | 1.81 | -3.21% | 3.83 | 3.61% |
| 2025-11-17 | 1.87 | 1.88 | 1.84 | 1.87 | -0.53% | 2.95 | 2.73% |
| 2025-11-14 | 1.85 | 1.90 | 1.84 | 1.88 | +1.08% | 4.59 | 4.21% |
| 2025-11-13 | 1.81 | 1.87 | 1.80 | 1.86 | +2.76% | 5.50 | 5.14% |
| 2025-11-12 | 1.82 | 1.84 | 1.80 | 1.81 | -0.55% | 2.65 | 2.51% |
| 2025-11-11 | 1.82 | 1.83 | 1.81 | 1.82 | 0.00% | 2.00 | 1.89% |
| 2025-11-10 | 1.79 | 1.83 | 1.79 | 1.82 | +1.68% | 3.41 | 3.23% |
| 2025-11-07 | 1.79 | 1.80 | 1.78 | 1.79 | 0.00% | 1.89 | 1.82% |
| 2025-11-06 | 1.79 | 1.80 | 1.78 | 1.79 | 0.00% | 2.04 | 1.96% |
| 2025-11-05 | 1.77 | 1.80 | 1.77 | 1.79 | +0.56% | 2.11 | 2.03% |
| 2025-11-04 | 1.79 | 1.79 | 1.77 | 1.78 | -0.56% | 1.81 | 1.75% |
| 2025-11-03 | 1.77 | 1.80 | 1.77 | 1.79 | +1.13% | 1.88 | 1.81% |
| 2025-10-31 | 1.80 | 1.81 | 1.75 | 1.77 | -2.21% | 4.45 | 4.32% |
| 2025-10-30 | 1.81 | 1.83 | 1.80 | 1.81 | 0.00% | 2.31 | 2.19% |
| 2025-10-29 | 1.81 | 1.82 | 1.79 | 1.81 | 0.00% | 1.89 | 1.80% |
| 2025-10-28 | 1.81 | 1.82 | 1.80 | 1.81 | 0.00% | 1.22 | 1.16% |
| 2025-10-27 | 1.83 | 1.83 | 1.81 | 1.81 | -0.55% | 2.05 | 1.94% |
| 2025-10-24 | 1.85 | 1.86 | 1.81 | 1.82 | -1.62% | 2.57 | 2.42% |
| 2025-10-23 | 1.83 | 1.85 | 1.81 | 1.85 | +0.54% | 2.21 | 2.08% |