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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.03 | 2.07 | 2.01 | 2.06 | +1.48% | 7.12 | 6.38% |
| 2025-09-15 | 1.96 | 2.06 | 1.96 | 2.03 | +4.10% | 9.43 | 8.59% |
| 2025-09-12 | 1.89 | 1.97 | 1.88 | 1.95 | +3.17% | 9.73 | 9.19% |
| 2025-09-11 | 1.88 | 1.89 | 1.86 | 1.89 | +0.53% | 2.24 | 2.18% |
| 2025-09-10 | 1.88 | 1.90 | 1.87 | 1.88 | 0.00% | 1.79 | 1.73% |
| 2025-09-09 | 1.88 | 1.90 | 1.87 | 1.88 | 0.00% | 2.56 | 2.49% |
| 2025-09-08 | 1.86 | 1.89 | 1.86 | 1.88 | +0.53% | 2.06 | 2.01% |
| 2025-09-05 | 1.86 | 1.87 | 1.85 | 1.87 | +0.54% | 1.72 | 1.69% |
| 2025-09-04 | 1.88 | 1.88 | 1.85 | 1.86 | -0.53% | 1.95 | 1.91% |
| 2025-09-03 | 1.91 | 1.91 | 1.86 | 1.87 | -2.09% | 2.50 | 2.43% |
| 2025-09-02 | 1.88 | 1.91 | 1.87 | 1.91 | +1.60% | 3.25 | 3.13% |
| 2025-09-01 | 1.87 | 1.90 | 1.86 | 1.88 | +0.53% | 1.99 | 1.93% |
| 2025-08-29 | 1.88 | 1.89 | 1.87 | 1.87 | -0.53% | 1.32 | 1.28% |
| 2025-08-28 | 1.89 | 1.91 | 1.85 | 1.88 | -0.53% | 3.61 | 3.51% |
| 2025-08-27 | 1.93 | 1.94 | 1.89 | 1.89 | -2.07% | 4.02 | 3.83% |
| 2025-08-26 | 1.93 | 1.94 | 1.92 | 1.93 | -0.52% | 2.61 | 2.48% |
| 2025-08-25 | 1.91 | 1.94 | 1.91 | 1.94 | +1.57% | 4.81 | 4.56% |
| 2025-08-22 | 1.91 | 1.92 | 1.90 | 1.91 | -0.52% | 2.75 | 2.64% |
| 2025-08-21 | 1.92 | 1.93 | 1.91 | 1.92 | 0.00% | 2.44 | 2.32% |
| 2025-08-20 | 1.92 | 1.93 | 1.90 | 1.92 | -0.52% | 2.89 | 2.77% |