鹿山新材 sh.603051
24.27
-0.61%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.39 | 24.92 | 23.95 | 24.25 | +1.42% | 4.30 | 10.93% |
| 2026-01-16 | 23.66 | 24.45 | 23.12 | 23.91 | +4.36% | 4.54 | 11.83% |
| 2026-01-15 | 22.52 | 24.63 | 22.50 | 22.91 | +2.32% | 4.36 | 11.48% |
| 2026-01-14 | 22.24 | 22.93 | 22.11 | 22.39 | +1.31% | 1.61 | 4.41% |
| 2026-01-13 | 22.75 | 22.82 | 22.05 | 22.10 | -2.73% | 1.35 | 3.72% |
| 2026-01-12 | 22.76 | 22.89 | 22.49 | 22.72 | -0.18% | 1.41 | 3.84% |
| 2026-01-09 | 23.00 | 23.19 | 22.63 | 22.76 | -0.44% | 1.45 | 3.93% |
| 2026-01-08 | 22.29 | 23.17 | 22.29 | 22.86 | +2.60% | 1.84 | 4.97% |
| 2026-01-07 | 22.90 | 23.18 | 22.17 | 22.28 | -3.47% | 1.98 | 5.41% |
| 2026-01-06 | 22.41 | 23.50 | 22.35 | 23.08 | +4.34% | 3.91 | 10.53% |
| 2026-01-05 | 21.21 | 22.41 | 21.10 | 22.12 | +4.39% | 2.41 | 6.86% |
| 2025-12-31 | 20.58 | 21.26 | 20.10 | 21.19 | +3.52% | 1.68 | 4.99% |
| 2025-12-30 | 20.30 | 20.88 | 20.06 | 20.47 | +0.49% | 1.04 | 3.15% |
| 2025-12-29 | 20.32 | 20.49 | 20.17 | 20.37 | -0.10% | 0.60 | 1.84% |
| 2025-12-26 | 20.35 | 20.64 | 20.28 | 20.39 | +0.54% | 0.69 | 2.10% |
| 2025-12-25 | 20.20 | 20.33 | 20.06 | 20.28 | +0.50% | 0.53 | 1.62% |
| 2025-12-24 | 20.22 | 20.22 | 20.01 | 20.18 | +0.25% | 0.41 | 1.27% |
| 2025-12-23 | 20.11 | 20.25 | 19.84 | 20.13 | +0.10% | 0.46 | 1.43% |
| 2025-12-22 | 19.96 | 20.21 | 19.92 | 20.11 | +1.16% | 0.47 | 1.44% |
| 2025-12-19 | 19.70 | 19.97 | 19.70 | 19.88 | +0.96% | 0.36 | 1.13% |