丰山集团 sh.603810
14.32
-3.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.71 | 14.90 | 14.12 | 14.32 | -3.11% | 0.40 | 1.67% |
| 2026-05-22 | 14.70 | 14.93 | 14.24 | 14.78 | +0.54% | 0.49 | 2.02% |
| 2026-05-21 | 15.26 | 15.50 | 14.63 | 14.70 | -3.16% | 0.38 | 1.54% |
| 2026-05-20 | 15.56 | 15.56 | 15.13 | 15.18 | -2.57% | 0.23 | 0.92% |
| 2026-05-19 | 15.63 | 15.77 | 15.31 | 15.58 | -0.64% | 0.40 | 1.57% |
| 2026-05-18 | 15.08 | 15.90 | 14.92 | 15.68 | +3.29% | 0.58 | 2.24% |
| 2026-05-15 | 15.21 | 15.49 | 15.05 | 15.18 | -0.20% | 0.42 | 1.66% |
| 2026-05-14 | 15.15 | 15.35 | 14.87 | 15.21 | +0.86% | 0.47 | 1.90% |
| 2026-05-13 | 15.32 | 15.34 | 15.00 | 15.08 | -0.79% | 0.34 | 1.36% |
| 2026-05-12 | 15.70 | 15.71 | 15.15 | 15.20 | -3.06% | 0.32 | 1.26% |
| 2026-05-11 | 15.84 | 15.84 | 15.37 | 15.68 | -0.25% | 0.48 | 1.86% |
| 2026-05-08 | 15.63 | 15.80 | 15.60 | 15.72 | +0.58% | 0.35 | 1.36% |
| 2026-05-07 | 15.93 | 16.05 | 15.52 | 15.63 | -2.13% | 0.42 | 1.60% |
| 2026-05-06 | 16.17 | 16.24 | 15.70 | 15.97 | -0.62% | 0.58 | 2.21% |
| 2026-04-30 | 15.99 | 16.27 | 15.90 | 16.07 | -0.06% | 0.40 | 1.50% |
| 2026-04-29 | 15.63 | 16.25 | 15.61 | 16.08 | +2.81% | 0.68 | 2.57% |
| 2026-04-28 | 15.80 | 15.88 | 15.35 | 15.64 | -2.49% | 0.61 | 2.37% |
| 2026-04-27 | 15.65 | 16.19 | 15.22 | 16.04 | +3.48% | 0.52 | 1.99% |
| 2026-04-24 | 15.31 | 15.74 | 15.21 | 15.50 | +1.24% | 0.37 | 1.47% |
| 2026-04-23 | 15.62 | 15.67 | 15.20 | 15.31 | -3.04% | 0.36 | 1.42% |