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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.41 | 16.48 | 16.19 | 16.36 | +0.37% | 0.44 | 1.62% |
| 2025-06-24 | 16.14 | 16.35 | 15.85 | 16.30 | +2.58% | 0.29 | 1.07% |
| 2025-06-23 | 15.37 | 15.95 | 15.25 | 15.89 | +3.05% | 0.35 | 1.34% |
| 2025-06-20 | 15.45 | 15.76 | 15.19 | 15.42 | +0.46% | 0.28 | 1.11% |
| 2025-06-19 | 15.63 | 15.76 | 15.29 | 15.35 | -1.98% | 0.32 | 1.23% |
| 2025-06-18 | 15.87 | 16.14 | 15.50 | 15.66 | -2.37% | 0.32 | 1.24% |
| 2025-06-17 | 16.00 | 16.32 | 15.85 | 16.04 | -0.68% | 0.35 | 1.32% |
| 2025-06-16 | 16.10 | 16.35 | 16.03 | 16.15 | +0.12% | 0.27 | 1.00% |
| 2025-06-13 | 16.35 | 16.42 | 16.00 | 16.13 | -1.71% | 0.40 | 1.49% |
| 2025-06-12 | 16.47 | 16.64 | 16.22 | 16.41 | -0.06% | 0.29 | 1.07% |
| 2025-06-11 | 16.50 | 16.61 | 16.32 | 16.42 | +0.31% | 0.29 | 1.08% |
| 2025-06-10 | 16.68 | 16.80 | 16.08 | 16.37 | -1.39% | 0.57 | 2.09% |
| 2025-06-09 | 16.34 | 17.08 | 16.33 | 16.60 | -0.90% | 0.60 | 2.16% |
| 2025-06-06 | 15.98 | 17.15 | 15.84 | 16.75 | +4.88% | 1.09 | 3.94% |
| 2025-06-05 | 15.65 | 16.00 | 15.56 | 15.97 | +2.63% | 0.41 | 1.56% |
| 2025-06-04 | 15.28 | 15.62 | 15.27 | 15.56 | +1.83% | 0.28 | 1.07% |
| 2025-06-03 | 15.18 | 15.46 | 15.18 | 15.28 | -0.52% | 0.23 | 0.90% |
| 2025-05-30 | 15.55 | 15.78 | 15.34 | 15.36 | -1.22% | 0.30 | 1.17% |
| 2025-05-29 | 15.27 | 15.62 | 15.08 | 15.55 | +1.37% | 0.45 | 1.76% |
| 2025-05-28 | 16.07 | 16.15 | 15.23 | 15.34 | -4.24% | 0.78 | 3.03% |