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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.40 | 19.92 | 19.40 | 19.69 | +0.51% | 0.52 | 1.64% |
| 2025-12-17 | 19.32 | 19.59 | 19.00 | 19.59 | +1.35% | 0.51 | 1.63% |
| 2025-12-16 | 19.91 | 19.91 | 19.30 | 19.33 | -2.96% | 0.65 | 2.07% |
| 2025-12-15 | 19.73 | 20.04 | 19.61 | 19.92 | +0.45% | 0.48 | 1.49% |
| 2025-12-12 | 19.81 | 20.08 | 19.78 | 19.83 | 0.00% | 0.46 | 1.43% |
| 2025-12-11 | 20.41 | 20.45 | 19.78 | 19.83 | -2.32% | 0.72 | 2.22% |
| 2025-12-10 | 20.65 | 20.90 | 20.24 | 20.30 | -1.74% | 0.55 | 1.68% |
| 2025-12-09 | 20.82 | 20.87 | 20.59 | 20.66 | -1.05% | 0.53 | 1.57% |
| 2025-12-08 | 20.67 | 21.05 | 20.66 | 20.88 | +1.06% | 0.66 | 1.96% |
| 2025-12-05 | 20.31 | 20.73 | 20.11 | 20.66 | +1.87% | 0.66 | 1.98% |
| 2025-12-04 | 20.80 | 20.82 | 20.09 | 20.28 | -1.79% | 0.66 | 2.02% |
| 2025-12-03 | 20.88 | 20.99 | 20.58 | 20.65 | -1.01% | 0.64 | 1.91% |
| 2025-12-02 | 21.06 | 21.06 | 20.74 | 20.86 | -0.95% | 0.55 | 1.64% |
| 2025-12-01 | 21.30 | 21.30 | 20.97 | 21.06 | -0.66% | 0.68 | 2.01% |
| 2025-11-28 | 20.98 | 21.28 | 20.89 | 21.20 | +1.19% | 0.75 | 2.19% |
| 2025-11-27 | 20.66 | 21.32 | 20.66 | 20.95 | +1.40% | 0.97 | 2.85% |
| 2025-11-26 | 21.39 | 21.39 | 20.60 | 20.66 | -2.59% | 0.95 | 2.81% |
| 2025-11-25 | 20.80 | 21.41 | 20.79 | 21.21 | +2.46% | 1.04 | 3.04% |
| 2025-11-24 | 20.68 | 20.82 | 20.35 | 20.70 | +1.47% | 0.97 | 2.90% |
| 2025-11-21 | 21.98 | 22.14 | 20.40 | 20.40 | -8.31% | 2.09 | 6.16% |