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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.52 | 21.12 | 20.30 | 20.82 | +2.06% | 1.33 | 4.39% |
| 2025-08-18 | 20.28 | 20.56 | 20.27 | 20.40 | +1.14% | 0.95 | 3.17% |
| 2025-08-15 | 19.95 | 20.34 | 19.92 | 20.17 | +1.25% | 0.75 | 2.56% |
| 2025-08-14 | 20.50 | 20.51 | 19.90 | 19.92 | -2.59% | 0.97 | 3.30% |
| 2025-08-13 | 20.65 | 20.85 | 20.30 | 20.45 | -0.68% | 1.08 | 3.61% |
| 2025-08-12 | 20.65 | 20.68 | 20.19 | 20.59 | -0.29% | 1.02 | 3.41% |
| 2025-08-11 | 20.33 | 20.77 | 20.33 | 20.65 | +1.87% | 1.14 | 3.80% |
| 2025-08-08 | 20.25 | 20.40 | 19.90 | 20.27 | +0.30% | 0.85 | 2.87% |
| 2025-08-07 | 20.37 | 20.44 | 20.08 | 20.21 | -0.45% | 0.93 | 3.11% |
| 2025-08-06 | 20.31 | 20.33 | 20.11 | 20.30 | +0.35% | 0.68 | 2.26% |
| 2025-08-05 | 20.19 | 20.34 | 20.06 | 20.23 | +0.56% | 0.72 | 2.41% |
| 2025-08-04 | 19.75 | 20.20 | 19.59 | 20.12 | +1.31% | 0.72 | 2.43% |
| 2025-08-01 | 19.51 | 19.99 | 19.51 | 19.86 | +1.99% | 0.76 | 2.58% |
| 2025-07-31 | 19.77 | 20.01 | 19.41 | 19.47 | -1.57% | 0.65 | 2.25% |
| 2025-07-30 | 20.03 | 20.08 | 19.61 | 19.78 | -1.44% | 0.67 | 2.29% |
| 2025-07-29 | 20.13 | 20.42 | 19.90 | 20.07 | -0.38% | 0.66 | 2.21% |
| 2025-07-28 | 19.72 | 20.34 | 19.57 | 20.15 | +2.84% | 0.98 | 3.30% |
| 2025-07-25 | 19.70 | 19.78 | 19.51 | 19.59 | -0.54% | 0.45 | 1.55% |
| 2025-07-24 | 19.37 | 19.72 | 19.37 | 19.70 | +1.16% | 0.45 | 1.55% |
| 2025-07-23 | 19.62 | 19.69 | 19.34 | 19.47 | -2.16% | 0.71 | 2.45% |