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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.09 | 26.56 | 25.30 | 25.32 | -2.77% | 2.41 | 5.81% |
| 2026-02-12 | 26.30 | 26.69 | 26.01 | 26.04 | -2.65% | 2.90 | 6.84% |
| 2026-02-11 | 26.80 | 27.68 | 26.55 | 26.75 | -0.19% | 3.29 | 7.52% |
| 2026-02-10 | 27.00 | 27.50 | 26.80 | 26.80 | -1.94% | 4.64 | 10.61% |
| 2026-02-09 | 27.56 | 28.77 | 27.02 | 27.33 | -1.37% | 8.56 | 19.08% |
| 2026-02-06 | 26.00 | 28.48 | 25.38 | 27.71 | +5.56% | 6.59 | 14.98% |
| 2026-02-05 | 27.41 | 27.41 | 26.20 | 26.25 | -5.20% | 5.05 | 11.74% |
| 2026-02-04 | 26.92 | 28.05 | 26.75 | 27.69 | +4.45% | 8.71 | 19.54% |
| 2026-02-03 | 24.29 | 26.51 | 24.29 | 26.51 | +10.00% | 3.93 | 9.56% |
| 2026-02-02 | 24.45 | 24.93 | 24.03 | 24.10 | -0.54% | 2.51 | 6.36% |
| 2026-01-30 | 24.15 | 24.40 | 23.24 | 24.23 | +0.12% | 2.82 | 7.31% |
| 2026-01-29 | 24.96 | 25.28 | 24.13 | 24.20 | -3.70% | 3.23 | 8.13% |
| 2026-01-28 | 25.80 | 25.94 | 25.03 | 25.13 | -4.16% | 3.75 | 9.16% |
| 2026-01-27 | 25.61 | 26.48 | 24.53 | 26.22 | -0.19% | 6.82 | 16.64% |
| 2026-01-26 | 28.98 | 29.97 | 25.75 | 26.27 | -4.72% | 10.86 | 24.48% |
| 2026-01-23 | 25.70 | 27.57 | 25.45 | 27.57 | +10.02% | 5.46 | 12.58% |
| 2026-01-22 | 23.82 | 26.18 | 23.72 | 25.06 | +4.85% | 4.79 | 11.85% |
| 2026-01-21 | 23.83 | 24.38 | 23.48 | 23.90 | -0.67% | 2.80 | 7.26% |
| 2026-01-20 | 23.85 | 25.28 | 23.72 | 24.06 | -0.78% | 5.32 | 13.47% |
| 2026-01-19 | 24.39 | 24.92 | 23.95 | 24.25 | +1.42% | 4.30 | 10.93% |