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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.73 | 16.19 | 15.68 | 15.79 | +0.77% | 0.37 | 1.42% |
| 2026-04-21 | 15.41 | 15.80 | 15.25 | 15.67 | +0.97% | 0.33 | 1.28% |
| 2026-04-20 | 15.50 | 15.53 | 15.20 | 15.52 | 0.00% | 0.28 | 1.08% |
| 2026-04-17 | 16.16 | 16.16 | 15.36 | 15.52 | -1.65% | 0.40 | 1.56% |
| 2026-04-16 | 15.81 | 15.84 | 15.40 | 15.78 | +0.90% | 0.26 | 1.01% |
| 2026-04-15 | 15.93 | 16.00 | 15.58 | 15.64 | -1.82% | 0.22 | 0.85% |
| 2026-04-14 | 16.01 | 16.06 | 15.75 | 15.93 | +0.70% | 0.27 | 1.02% |
| 2026-04-13 | 15.95 | 16.04 | 15.71 | 15.82 | -1.12% | 0.28 | 1.05% |
| 2026-04-10 | 16.06 | 16.20 | 15.82 | 16.00 | +1.07% | 0.26 | 0.99% |
| 2026-04-09 | 16.09 | 16.28 | 15.80 | 15.83 | -1.62% | 0.32 | 1.22% |
| 2026-04-08 | 16.00 | 16.27 | 15.85 | 16.09 | +1.84% | 0.36 | 1.37% |
| 2026-04-07 | 14.92 | 15.97 | 14.92 | 15.80 | +5.05% | 0.47 | 1.82% |
| 2026-04-03 | 15.48 | 15.75 | 14.91 | 15.04 | -3.22% | 0.33 | 1.33% |
| 2026-04-02 | 16.00 | 16.05 | 15.43 | 15.54 | -2.69% | 0.33 | 1.28% |
| 2026-04-01 | 15.84 | 16.02 | 15.68 | 15.97 | +2.11% | 0.28 | 1.06% |
| 2026-03-31 | 16.11 | 16.23 | 15.63 | 15.64 | -3.16% | 0.40 | 1.53% |
| 2026-03-30 | 15.82 | 16.22 | 15.70 | 16.15 | +1.57% | 0.38 | 1.43% |
| 2026-03-27 | 15.31 | 15.98 | 15.31 | 15.90 | +2.91% | 0.27 | 1.05% |
| 2026-03-26 | 15.62 | 15.84 | 15.32 | 15.45 | -0.64% | 0.28 | 1.08% |
| 2026-03-25 | 15.49 | 15.71 | 15.35 | 15.55 | +1.70% | 0.35 | 1.35% |