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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.08 | 23.16 | 22.22 | 22.25 | -3.60% | 1.60 | 4.38% |
| 2025-11-19 | 22.36 | 23.87 | 22.36 | 23.08 | +3.22% | 2.48 | 6.66% |
| 2025-11-18 | 22.78 | 23.00 | 22.26 | 22.36 | -1.89% | 1.30 | 3.56% |
| 2025-11-17 | 23.00 | 23.17 | 22.52 | 22.79 | -1.64% | 1.53 | 4.17% |
| 2025-11-14 | 22.87 | 23.55 | 22.69 | 23.17 | +0.30% | 1.90 | 5.07% |
| 2025-11-13 | 22.85 | 23.43 | 22.85 | 23.10 | +1.32% | 2.03 | 5.42% |
| 2025-11-12 | 23.19 | 23.57 | 22.64 | 22.80 | -1.55% | 2.18 | 5.85% |
| 2025-11-11 | 23.65 | 23.69 | 22.90 | 23.16 | +0.48% | 2.76 | 7.33% |
| 2025-11-10 | 22.74 | 23.32 | 22.46 | 23.05 | +2.76% | 2.96 | 7.98% |
| 2025-11-07 | 21.95 | 22.71 | 21.88 | 22.43 | +2.19% | 2.31 | 6.37% |
| 2025-11-06 | 21.75 | 22.08 | 21.64 | 21.95 | +0.69% | 1.00 | 2.81% |
| 2025-11-05 | 21.60 | 21.92 | 21.41 | 21.80 | +0.74% | 1.08 | 3.06% |
| 2025-11-04 | 21.69 | 21.90 | 21.45 | 21.64 | -0.23% | 0.88 | 2.52% |
| 2025-11-03 | 21.54 | 21.77 | 21.31 | 21.69 | +0.32% | 0.79 | 2.27% |
| 2025-10-31 | 21.18 | 21.99 | 21.13 | 21.62 | +2.08% | 1.32 | 3.78% |
| 2025-10-30 | 21.48 | 21.50 | 21.01 | 21.18 | -2.44% | 1.31 | 3.82% |
| 2025-10-29 | 21.82 | 21.83 | 21.35 | 21.71 | -0.55% | 1.19 | 3.40% |
| 2025-10-28 | 21.60 | 21.99 | 21.40 | 21.83 | +1.16% | 1.36 | 3.88% |
| 2025-10-27 | 21.49 | 21.78 | 21.46 | 21.58 | +0.51% | 0.93 | 2.66% |
| 2025-10-24 | 21.51 | 21.72 | 21.30 | 21.47 | -0.19% | 0.93 | 2.69% |