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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.86 | 20.12 | 19.78 | 19.90 | +0.25% | 0.86 | 2.93% |
| 2025-07-21 | 19.65 | 19.86 | 19.52 | 19.85 | +0.97% | 0.58 | 1.98% |
| 2025-07-18 | 19.54 | 19.92 | 19.54 | 19.66 | +0.43% | 0.71 | 2.44% |
| 2025-07-17 | 19.46 | 19.67 | 19.37 | 19.58 | +0.58% | 0.46 | 1.58% |
| 2025-07-16 | 19.41 | 19.58 | 19.31 | 19.46 | -0.04% | 0.45 | 1.55% |
| 2025-07-15 | 19.74 | 19.86 | 19.30 | 19.47 | -1.71% | 0.73 | 2.52% |
| 2025-07-14 | 19.94 | 20.04 | 19.73 | 19.81 | -0.67% | 0.58 | 1.97% |
| 2025-07-11 | 19.79 | 20.05 | 19.60 | 19.94 | +0.28% | 0.92 | 3.14% |
| 2025-07-10 | 19.94 | 20.42 | 19.81 | 19.89 | -0.49% | 1.05 | 3.54% |
| 2025-07-09 | 20.27 | 20.36 | 19.86 | 19.98 | -1.87% | 1.14 | 3.84% |
| 2025-07-08 | 19.72 | 20.48 | 19.50 | 20.36 | +3.47% | 1.76 | 5.91% |
| 2025-07-07 | 19.41 | 19.88 | 19.31 | 19.68 | +1.23% | 0.90 | 3.08% |
| 2025-07-04 | 20.08 | 20.31 | 19.39 | 19.44 | -3.40% | 1.37 | 4.72% |
| 2025-07-03 | 20.14 | 20.44 | 19.39 | 20.13 | -0.07% | 1.92 | 6.56% |
| 2025-07-02 | 19.94 | 20.18 | 19.63 | 20.14 | +1.38% | 1.72 | 5.81% |
| 2025-07-01 | 19.97 | 20.58 | 19.58 | 19.86 | -0.98% | 2.32 | 7.88% |
| 2025-06-30 | 20.37 | 20.56 | 19.69 | 20.06 | -1.52% | 1.87 | 6.31% |
| 2025-06-27 | 20.52 | 21.20 | 19.94 | 20.37 | +2.26% | 3.51 | 11.60% |
| 2025-06-26 | 19.49 | 20.22 | 19.46 | 19.92 | +2.35% | 2.34 | 7.95% |
| 2025-06-25 | 19.67 | 19.95 | 19.28 | 19.46 | -1.14% | 1.44 | 5.00% |