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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 1.83 | 1.86 | 1.82 | 1.84 | 0.00% | 2.88 | 2.69% |
| 2025-10-21 | 1.80 | 1.84 | 1.80 | 1.84 | +2.22% | 2.80 | 2.65% |
| 2025-10-20 | 1.80 | 1.81 | 1.79 | 1.80 | +0.56% | 1.34 | 1.28% |
| 2025-10-17 | 1.81 | 1.82 | 1.78 | 1.79 | -1.10% | 1.87 | 1.78% |
| 2025-10-16 | 1.83 | 1.84 | 1.80 | 1.81 | -1.09% | 1.99 | 1.88% |
| 2025-10-15 | 1.82 | 1.84 | 1.81 | 1.83 | +0.55% | 1.90 | 1.79% |
| 2025-10-14 | 1.83 | 1.86 | 1.82 | 1.82 | -0.55% | 2.59 | 2.42% |
| 2025-10-13 | 1.80 | 1.84 | 1.79 | 1.83 | -1.08% | 2.39 | 2.27% |
| 2025-10-10 | 1.82 | 1.87 | 1.82 | 1.85 | +1.09% | 2.73 | 2.54% |
| 2025-10-09 | 1.80 | 1.84 | 1.80 | 1.83 | +1.67% | 2.27 | 2.15% |
| 2025-09-30 | 1.80 | 1.81 | 1.78 | 1.80 | 0.00% | 1.88 | 1.81% |
| 2025-09-29 | 1.80 | 1.81 | 1.76 | 1.80 | +0.56% | 2.02 | 1.95% |
| 2025-09-26 | 1.80 | 1.82 | 1.79 | 1.79 | -0.56% | 1.92 | 1.84% |
| 2025-09-25 | 1.82 | 1.84 | 1.79 | 1.80 | -1.10% | 2.65 | 2.52% |
| 2025-09-24 | 1.81 | 1.83 | 1.80 | 1.82 | 0.00% | 2.28 | 2.16% |
| 2025-09-23 | 1.87 | 1.88 | 1.77 | 1.82 | -2.67% | 5.14 | 5.19% |
| 2025-09-22 | 1.91 | 1.92 | 1.86 | 1.87 | -2.60% | 5.09 | 4.96% |
| 2025-09-19 | 2.05 | 2.07 | 1.90 | 1.92 | -6.34% | 8.55 | 8.01% |
| 2025-09-18 | 2.04 | 2.10 | 2.03 | 2.05 | 0.00% | 7.52 | 6.66% |
| 2025-09-17 | 2.08 | 2.09 | 2.01 | 2.05 | -0.49% | 5.65 | 5.07% |