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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.89 | 25.15 | 24.31 | 24.70 | -1.32% | 2.98 | 8.29% |
| 2025-09-16 | 24.70 | 25.18 | 24.12 | 25.03 | +1.62% | 3.35 | 9.28% |
| 2025-09-15 | 25.43 | 25.91 | 24.44 | 24.63 | -4.13% | 4.07 | 11.13% |
| 2025-09-12 | 26.41 | 27.00 | 25.69 | 25.69 | -4.28% | 5.45 | 14.32% |
| 2025-09-11 | 25.55 | 27.88 | 25.01 | 26.84 | +2.56% | 8.07 | 21.09% |
| 2025-09-10 | 24.86 | 26.88 | 24.42 | 26.17 | +3.48% | 7.54 | 20.21% |
| 2025-09-09 | 25.58 | 26.55 | 24.78 | 25.29 | -4.64% | 6.70 | 18.01% |
| 2025-09-08 | 24.52 | 27.08 | 23.75 | 26.52 | +6.16% | 9.48 | 25.27% |
| 2025-09-05 | 23.30 | 25.50 | 23.30 | 24.98 | -0.08% | 8.35 | 23.31% |
| 2025-09-04 | 28.17 | 28.17 | 24.01 | 25.00 | -2.38% | 13.04 | 33.50% |
| 2025-09-03 | 25.23 | 25.61 | 24.70 | 25.61 | +10.01% | 2.52 | 6.80% |
| 2025-09-02 | 21.50 | 23.28 | 21.28 | 23.28 | +10.02% | 2.58 | 7.71% |
| 2025-09-01 | 20.20 | 21.69 | 20.16 | 21.16 | +4.91% | 2.40 | 7.77% |
| 2025-08-29 | 20.05 | 20.44 | 19.90 | 20.17 | +0.65% | 0.72 | 2.43% |
| 2025-08-28 | 20.00 | 20.32 | 19.43 | 20.04 | -0.40% | 1.17 | 4.04% |
| 2025-08-27 | 21.04 | 21.16 | 20.11 | 20.12 | -4.60% | 1.74 | 5.79% |
| 2025-08-26 | 20.64 | 21.60 | 20.43 | 21.09 | +2.18% | 1.62 | 5.25% |
| 2025-08-25 | 20.85 | 20.92 | 20.54 | 20.64 | -0.43% | 0.98 | 3.24% |
| 2025-08-22 | 20.66 | 20.80 | 20.50 | 20.73 | +0.53% | 0.91 | 3.03% |
| 2025-08-21 | 20.88 | 20.93 | 20.52 | 20.62 | -1.01% | 0.68 | 2.26% |