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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.51 | 16.02 | 15.27 | 16.02 | +2.89% | 0.45 | 1.75% |
| 2025-05-26 | 15.39 | 15.76 | 15.35 | 15.57 | +1.17% | 0.38 | 1.48% |
| 2025-05-23 | 15.35 | 15.72 | 15.20 | 15.39 | +0.07% | 0.39 | 1.52% |
| 2025-05-22 | 15.49 | 15.91 | 15.33 | 15.38 | -1.35% | 0.42 | 1.65% |
| 2025-05-21 | 15.58 | 15.85 | 15.46 | 15.59 | +0.06% | 0.45 | 1.73% |
| 2025-05-20 | 15.15 | 15.62 | 15.12 | 15.58 | +2.57% | 0.41 | 1.61% |
| 2025-05-19 | 15.00 | 15.50 | 14.78 | 15.19 | +1.27% | 0.50 | 1.99% |
| 2025-05-16 | 14.28 | 15.06 | 14.26 | 15.00 | +4.38% | 0.46 | 1.89% |
| 2025-05-15 | 14.30 | 14.66 | 14.11 | 14.37 | +0.63% | 0.28 | 1.19% |
| 2025-05-14 | 14.41 | 14.59 | 14.23 | 14.28 | -0.90% | 0.25 | 1.07% |
| 2025-05-13 | 14.38 | 14.87 | 14.23 | 14.41 | +0.77% | 0.42 | 1.76% |
| 2025-05-12 | 14.53 | 14.53 | 14.14 | 14.30 | -0.28% | 0.27 | 1.15% |
| 2025-05-09 | 14.28 | 14.46 | 14.15 | 14.34 | +0.21% | 0.33 | 1.40% |
| 2025-05-08 | 14.42 | 14.45 | 14.13 | 14.31 | +0.56% | 0.36 | 1.53% |
| 2025-05-07 | 14.51 | 14.55 | 14.00 | 14.23 | -0.97% | 0.46 | 1.96% |
| 2025-05-06 | 14.36 | 14.63 | 14.27 | 14.37 | +0.14% | 0.59 | 2.49% |