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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.00 | 21.73 | 20.51 | 20.71 | -3.49% | 1.34 | 3.93% |
| 2026-03-20 | 21.66 | 22.35 | 21.32 | 21.46 | -0.92% | 1.27 | 3.60% |
| 2026-03-19 | 22.00 | 22.10 | 21.51 | 21.66 | -2.70% | 0.96 | 2.72% |
| 2026-03-18 | 22.04 | 22.31 | 21.90 | 22.26 | +0.91% | 0.88 | 2.46% |
| 2026-03-17 | 22.45 | 22.88 | 22.02 | 22.06 | -1.21% | 1.08 | 2.97% |
| 2026-03-16 | 22.34 | 22.58 | 22.09 | 22.33 | -0.53% | 0.87 | 2.41% |
| 2026-03-13 | 22.78 | 23.00 | 22.41 | 22.45 | -1.41% | 0.97 | 2.63% |
| 2026-03-12 | 23.13 | 23.20 | 22.63 | 22.77 | -1.56% | 1.06 | 2.86% |
| 2026-03-11 | 23.29 | 23.38 | 23.04 | 23.13 | -0.30% | 1.21 | 3.23% |
| 2026-03-10 | 22.80 | 23.22 | 22.66 | 23.20 | +3.39% | 1.41 | 3.79% |
| 2026-03-09 | 22.29 | 22.58 | 21.93 | 22.44 | -1.49% | 1.25 | 3.47% |
| 2026-03-06 | 22.40 | 22.86 | 22.39 | 22.78 | +0.84% | 1.03 | 2.81% |
| 2026-03-05 | 22.84 | 23.17 | 22.40 | 22.59 | 0.00% | 1.19 | 3.23% |
| 2026-03-04 | 22.21 | 22.84 | 22.17 | 22.59 | -1.57% | 1.42 | 3.90% |
| 2026-03-03 | 23.85 | 24.44 | 22.90 | 22.95 | -3.85% | 1.83 | 4.81% |
| 2026-03-02 | 24.00 | 24.61 | 23.70 | 23.87 | -4.21% | 2.45 | 6.32% |
| 2026-02-27 | 24.71 | 25.21 | 24.71 | 24.92 | +0.04% | 1.81 | 4.50% |
| 2026-02-26 | 25.23 | 25.47 | 24.69 | 24.91 | -1.23% | 2.11 | 5.25% |
| 2026-02-25 | 25.65 | 25.95 | 25.01 | 25.22 | -1.33% | 2.46 | 6.02% |
| 2026-02-24 | 25.83 | 25.92 | 25.32 | 25.56 | +0.95% | 2.01 | 4.86% |