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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.98 | 18.30 | 17.97 | 18.14 | +1.94% | 0.42 | 1.57% |
| 2025-05-23 | 18.11 | 18.46 | 17.75 | 17.79 | -1.90% | 0.76 | 2.85% |
| 2025-05-22 | 18.65 | 18.91 | 18.10 | 18.14 | -3.34% | 0.71 | 2.61% |
| 2025-05-21 | 18.65 | 19.03 | 18.40 | 18.77 | +0.64% | 0.68 | 2.44% |
| 2025-05-20 | 18.56 | 18.70 | 18.37 | 18.65 | +0.80% | 0.30 | 1.11% |
| 2025-05-19 | 18.51 | 18.58 | 18.35 | 18.50 | 0.00% | 0.35 | 1.27% |
| 2025-05-16 | 18.16 | 18.83 | 18.16 | 18.50 | +1.39% | 0.48 | 1.76% |
| 2025-05-15 | 18.36 | 18.48 | 18.17 | 18.24 | -1.48% | 0.33 | 1.20% |
| 2025-05-14 | 18.41 | 18.61 | 18.25 | 18.52 | +0.27% | 0.43 | 1.57% |
| 2025-05-13 | 18.62 | 18.83 | 18.43 | 18.47 | -0.53% | 0.46 | 1.66% |
| 2025-05-12 | 18.67 | 18.91 | 18.31 | 18.57 | +0.19% | 0.59 | 2.15% |
| 2025-05-09 | 18.24 | 18.62 | 17.92 | 18.53 | +1.62% | 0.84 | 3.08% |
| 2025-05-08 | 18.21 | 18.36 | 18.05 | 18.24 | +0.27% | 0.48 | 1.79% |
| 2025-05-07 | 18.51 | 18.69 | 18.01 | 18.19 | -0.69% | 0.77 | 2.85% |
| 2025-05-06 | 17.27 | 18.53 | 17.27 | 18.32 | +5.82% | 1.18 | 4.42% |