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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.72 | 22.87 | 22.31 | 22.58 | -1.31% | 0.96 | 2.65% |
| 2026-04-20 | 23.00 | 23.00 | 22.46 | 22.88 | -0.78% | 1.33 | 3.63% |
| 2026-04-17 | 22.22 | 23.33 | 22.10 | 23.06 | +3.73% | 1.94 | 5.27% |
| 2026-04-16 | 21.85 | 22.46 | 21.67 | 22.23 | +1.69% | 1.27 | 3.54% |
| 2026-04-15 | 22.50 | 22.70 | 21.74 | 21.86 | -2.54% | 1.53 | 4.30% |
| 2026-04-14 | 21.66 | 22.72 | 21.66 | 22.43 | +4.08% | 2.47 | 6.84% |
| 2026-04-13 | 21.34 | 21.66 | 21.34 | 21.55 | -0.19% | 0.61 | 1.75% |
| 2026-04-10 | 21.46 | 21.80 | 21.28 | 21.59 | +1.89% | 0.85 | 2.44% |
| 2026-04-09 | 21.39 | 21.39 | 21.09 | 21.19 | -1.40% | 0.57 | 1.66% |
| 2026-04-08 | 21.03 | 21.52 | 21.03 | 21.49 | +4.07% | 0.78 | 2.27% |
| 2026-04-07 | 20.37 | 20.76 | 20.21 | 20.65 | +1.47% | 0.61 | 1.82% |
| 2026-04-03 | 20.92 | 21.06 | 20.22 | 20.35 | -2.82% | 0.75 | 2.27% |
| 2026-04-02 | 21.62 | 21.77 | 20.76 | 20.94 | -3.72% | 0.91 | 2.65% |
| 2026-04-01 | 21.42 | 21.85 | 21.29 | 21.75 | +2.89% | 1.03 | 2.95% |
| 2026-03-31 | 21.70 | 21.85 | 21.11 | 21.14 | -2.17% | 0.72 | 2.08% |
| 2026-03-30 | 21.13 | 21.64 | 21.10 | 21.61 | +1.17% | 0.72 | 2.07% |
| 2026-03-27 | 20.96 | 21.47 | 20.87 | 21.36 | +0.90% | 0.70 | 2.05% |
| 2026-03-26 | 21.51 | 21.67 | 21.04 | 21.17 | -1.53% | 0.76 | 2.19% |
| 2026-03-25 | 21.40 | 21.86 | 21.22 | 21.50 | +1.42% | 0.89 | 2.56% |
| 2026-03-24 | 21.06 | 21.31 | 20.34 | 21.20 | +2.37% | 1.13 | 3.35% |