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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.97 | 16.21 | 15.83 | 16.15 | +1.13% | 0.48 | 1.79% |
| 2025-08-19 | 15.64 | 16.18 | 15.53 | 15.97 | +2.11% | 0.57 | 2.18% |
| 2025-08-18 | 15.87 | 15.89 | 15.50 | 15.64 | -0.32% | 0.56 | 2.15% |
| 2025-08-15 | 15.88 | 16.04 | 15.65 | 15.69 | -1.26% | 0.50 | 1.92% |
| 2025-08-14 | 16.21 | 16.37 | 15.76 | 15.89 | -2.22% | 0.60 | 2.27% |
| 2025-08-13 | 16.64 | 16.76 | 16.21 | 16.25 | -2.40% | 0.69 | 2.53% |
| 2025-08-12 | 17.27 | 17.42 | 16.48 | 16.65 | -4.37% | 0.74 | 2.65% |
| 2025-08-11 | 17.23 | 17.52 | 17.07 | 17.41 | +1.52% | 0.34 | 1.20% |
| 2025-08-08 | 17.07 | 17.33 | 16.80 | 17.15 | +0.41% | 0.29 | 1.02% |
| 2025-08-07 | 17.35 | 17.38 | 17.03 | 17.08 | -1.10% | 0.26 | 0.92% |
| 2025-08-06 | 17.26 | 17.30 | 16.93 | 17.27 | 0.00% | 0.32 | 1.12% |
| 2025-08-05 | 16.70 | 17.38 | 16.58 | 17.27 | +3.85% | 0.54 | 1.90% |
| 2025-08-04 | 16.28 | 16.67 | 16.05 | 16.63 | +2.02% | 0.36 | 1.33% |
| 2025-08-01 | 16.06 | 16.39 | 15.98 | 16.30 | +1.31% | 0.37 | 1.39% |
| 2025-07-31 | 16.32 | 16.50 | 15.99 | 16.09 | -1.89% | 0.33 | 1.24% |
| 2025-07-30 | 16.41 | 16.53 | 16.21 | 16.40 | +0.37% | 0.29 | 1.07% |
| 2025-07-29 | 16.77 | 16.80 | 16.16 | 16.34 | -1.86% | 0.45 | 1.65% |
| 2025-07-28 | 16.37 | 16.75 | 16.29 | 16.65 | +1.90% | 0.48 | 1.76% |
| 2025-07-25 | 16.16 | 16.35 | 16.01 | 16.34 | +1.62% | 0.32 | 1.19% |
| 2025-07-24 | 16.21 | 16.33 | 16.05 | 16.08 | -0.31% | 0.28 | 1.03% |