鹿山新材 sh.603051
24.42
+5.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.13 | 24.70 | 23.10 | 24.42 | +5.94% | 1.88 | 4.84% |
| 2026-05-21 | 24.35 | 24.65 | 22.97 | 23.05 | -5.34% | 1.72 | 4.48% |
| 2026-05-20 | 24.84 | 24.84 | 24.00 | 24.35 | -1.22% | 0.95 | 2.42% |
| 2026-05-19 | 24.38 | 24.95 | 24.00 | 24.65 | +2.11% | 1.54 | 3.88% |
| 2026-05-18 | 24.40 | 24.47 | 23.98 | 24.14 | -1.51% | 1.23 | 3.15% |
| 2026-05-15 | 24.90 | 24.99 | 24.35 | 24.51 | -1.96% | 1.98 | 4.98% |
| 2026-05-14 | 24.94 | 25.39 | 24.82 | 25.00 | +0.20% | 1.78 | 4.39% |
| 2026-05-13 | 24.64 | 25.17 | 24.54 | 24.95 | +0.89% | 1.52 | 3.78% |
| 2026-05-12 | 24.85 | 25.19 | 24.50 | 24.73 | -0.88% | 1.54 | 3.84% |
| 2026-05-11 | 24.64 | 25.10 | 24.33 | 24.95 | +0.73% | 2.02 | 5.06% |
| 2026-05-08 | 23.83 | 24.92 | 23.70 | 24.77 | +4.25% | 2.20 | 5.62% |
| 2026-05-07 | 23.58 | 24.05 | 23.54 | 23.76 | +0.30% | 1.46 | 3.78% |
| 2026-05-06 | 23.58 | 23.80 | 23.40 | 23.69 | +1.15% | 1.84 | 4.83% |
| 2026-04-30 | 22.95 | 23.68 | 22.89 | 23.42 | +4.65% | 2.20 | 5.86% |
| 2026-04-29 | 21.61 | 22.44 | 21.61 | 22.38 | +2.61% | 0.87 | 2.41% |
| 2026-04-28 | 22.14 | 22.29 | 21.77 | 21.81 | -1.80% | 0.76 | 2.13% |
| 2026-04-27 | 22.29 | 22.45 | 21.98 | 22.21 | -0.18% | 0.64 | 1.79% |
| 2026-04-24 | 22.02 | 22.42 | 22.01 | 22.25 | +0.41% | 0.68 | 1.90% |
| 2026-04-23 | 22.73 | 22.81 | 22.12 | 22.16 | -3.02% | 0.98 | 2.73% |
| 2026-04-22 | 22.48 | 22.98 | 22.45 | 22.85 | +1.20% | 0.88 | 2.39% |