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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.36 | 21.60 | 21.03 | 21.51 | +0.28% | 0.73 | 2.11% |
| 2025-10-22 | 21.69 | 21.69 | 21.31 | 21.45 | -1.11% | 0.65 | 1.89% |
| 2025-10-21 | 21.60 | 21.88 | 21.40 | 21.69 | +1.21% | 0.85 | 2.42% |
| 2025-10-20 | 21.21 | 21.56 | 21.21 | 21.43 | +2.05% | 0.89 | 2.67% |
| 2025-10-17 | 21.70 | 21.87 | 20.98 | 21.00 | -3.05% | 1.08 | 3.24% |
| 2025-10-16 | 21.92 | 21.99 | 21.56 | 21.66 | -1.55% | 0.98 | 2.88% |
| 2025-10-15 | 21.83 | 22.13 | 21.51 | 22.00 | +1.24% | 1.50 | 4.41% |
| 2025-10-14 | 22.90 | 23.09 | 21.60 | 21.73 | -3.68% | 2.37 | 6.80% |
| 2025-10-13 | 21.80 | 22.64 | 21.80 | 22.56 | -2.93% | 1.79 | 5.15% |
| 2025-10-10 | 23.67 | 23.83 | 23.18 | 23.24 | -2.76% | 1.50 | 4.19% |
| 2025-10-09 | 23.81 | 24.28 | 23.70 | 23.90 | +0.93% | 1.72 | 4.70% |
| 2025-09-30 | 23.50 | 23.90 | 23.38 | 23.68 | +0.34% | 1.76 | 4.95% |
| 2025-09-29 | 22.86 | 23.74 | 22.86 | 23.60 | +3.42% | 2.03 | 5.76% |
| 2025-09-26 | 23.55 | 23.78 | 22.82 | 22.82 | -2.52% | 1.84 | 5.25% |
| 2025-09-25 | 23.40 | 24.10 | 23.35 | 23.41 | -0.26% | 1.95 | 5.48% |
| 2025-09-24 | 22.98 | 23.65 | 22.63 | 23.47 | +2.13% | 2.00 | 5.74% |
| 2025-09-23 | 23.32 | 23.51 | 22.53 | 22.98 | -1.42% | 2.00 | 5.81% |
| 2025-09-22 | 23.65 | 23.90 | 23.08 | 23.31 | -1.89% | 2.43 | 6.94% |
| 2025-09-19 | 24.26 | 24.71 | 23.65 | 23.76 | -4.00% | 2.59 | 7.34% |
| 2025-09-18 | 24.60 | 24.99 | 24.24 | 24.75 | +0.20% | 3.06 | 8.52% |