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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.35 | 16.35 | 16.06 | 16.13 | -0.92% | 0.29 | 1.07% |
| 2025-07-22 | 16.54 | 16.54 | 16.15 | 16.28 | -0.61% | 0.29 | 1.07% |
| 2025-07-21 | 16.33 | 16.52 | 16.19 | 16.38 | +0.68% | 0.41 | 1.53% |
| 2025-07-18 | 16.44 | 16.63 | 16.13 | 16.27 | -0.67% | 0.33 | 1.23% |
| 2025-07-17 | 16.55 | 16.65 | 16.36 | 16.38 | -1.15% | 0.25 | 0.92% |
| 2025-07-16 | 16.59 | 16.74 | 16.30 | 16.57 | +1.10% | 0.41 | 1.48% |
| 2025-07-15 | 16.65 | 16.88 | 16.10 | 16.39 | -1.56% | 0.51 | 1.89% |
| 2025-07-14 | 16.50 | 16.72 | 16.08 | 16.65 | +2.02% | 0.31 | 1.15% |
| 2025-07-11 | 16.77 | 16.77 | 16.28 | 16.32 | -1.57% | 0.33 | 1.20% |
| 2025-07-10 | 16.45 | 16.93 | 16.40 | 16.58 | +0.36% | 0.37 | 1.36% |
| 2025-07-09 | 16.94 | 17.13 | 16.36 | 16.52 | -2.65% | 0.48 | 1.75% |
| 2025-07-08 | 16.71 | 17.02 | 16.42 | 16.97 | +1.62% | 0.42 | 1.53% |
| 2025-07-07 | 16.15 | 16.78 | 16.14 | 16.70 | +3.53% | 0.39 | 1.41% |
| 2025-07-04 | 16.51 | 16.60 | 16.05 | 16.13 | -2.48% | 0.29 | 1.10% |
| 2025-07-03 | 16.30 | 16.59 | 16.20 | 16.54 | +0.98% | 0.24 | 0.88% |
| 2025-07-02 | 16.54 | 16.58 | 16.26 | 16.38 | -0.67% | 0.17 | 0.65% |
| 2025-07-01 | 16.27 | 16.60 | 16.17 | 16.49 | +1.35% | 0.34 | 1.24% |
| 2025-06-30 | 16.33 | 16.44 | 16.03 | 16.27 | +0.74% | 0.32 | 1.20% |
| 2025-06-27 | 16.39 | 16.59 | 16.08 | 16.15 | -0.06% | 0.32 | 1.20% |
| 2025-06-26 | 16.05 | 16.52 | 16.05 | 16.16 | -1.22% | 0.29 | 1.10% |