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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.60 | 20.02 | 18.60 | 19.69 | +5.08% | 2.35 | 8.19% |
| 2025-06-23 | 18.21 | 18.91 | 18.03 | 18.74 | +2.66% | 1.26 | 4.57% |
| 2025-06-20 | 17.82 | 18.67 | 17.80 | 18.25 | +2.53% | 1.12 | 4.12% |
| 2025-06-19 | 17.91 | 18.57 | 17.72 | 17.80 | 0.00% | 0.84 | 3.12% |
| 2025-06-18 | 17.91 | 18.00 | 17.63 | 17.80 | -1.60% | 0.40 | 1.52% |
| 2025-06-17 | 18.09 | 18.22 | 17.96 | 18.09 | +0.20% | 0.29 | 1.07% |
| 2025-06-16 | 17.89 | 18.30 | 17.84 | 18.05 | +0.67% | 0.32 | 1.20% |
| 2025-06-13 | 18.32 | 18.41 | 17.84 | 17.93 | -2.56% | 0.53 | 1.98% |
| 2025-06-12 | 18.37 | 18.52 | 18.25 | 18.41 | +0.04% | 0.44 | 1.63% |
| 2025-06-11 | 18.41 | 18.68 | 18.36 | 18.40 | +0.19% | 0.49 | 1.80% |
| 2025-06-10 | 18.81 | 18.82 | 18.21 | 18.36 | -1.99% | 0.70 | 2.56% |
| 2025-06-09 | 17.98 | 18.83 | 17.98 | 18.74 | +4.23% | 0.96 | 3.50% |
| 2025-06-06 | 18.03 | 18.28 | 17.89 | 17.98 | -0.97% | 0.59 | 2.22% |
| 2025-06-05 | 17.72 | 18.61 | 17.72 | 18.15 | +2.63% | 0.97 | 3.62% |
| 2025-06-04 | 17.47 | 17.86 | 17.46 | 17.69 | +1.50% | 0.41 | 1.56% |
| 2025-06-03 | 17.49 | 17.60 | 17.32 | 17.43 | +0.53% | 0.31 | 1.21% |
| 2025-05-30 | 17.67 | 17.74 | 17.31 | 17.34 | -2.30% | 0.36 | 1.40% |
| 2025-05-29 | 17.53 | 17.74 | 17.22 | 17.74 | +1.65% | 0.53 | 2.06% |
| 2025-05-28 | 17.95 | 18.07 | 17.38 | 17.46 | -2.75% | 0.42 | 1.62% |
| 2025-05-27 | 18.14 | 18.20 | 17.82 | 17.95 | -1.05% | 0.46 | 1.74% |