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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.27 | 15.35 | 14.60 | 15.29 | +3.73% | 0.42 | 1.70% |
| 2026-03-23 | 15.41 | 15.55 | 14.60 | 14.74 | -5.63% | 0.56 | 2.25% |
| 2026-03-20 | 16.29 | 16.45 | 15.58 | 15.62 | -4.23% | 0.48 | 1.83% |
| 2026-03-19 | 16.64 | 16.88 | 16.26 | 16.31 | -3.20% | 0.41 | 1.48% |
| 2026-03-18 | 16.53 | 16.89 | 16.31 | 16.85 | +2.37% | 0.39 | 1.41% |
| 2026-03-17 | 16.99 | 17.15 | 16.43 | 16.46 | -2.95% | 0.56 | 2.03% |
| 2026-03-16 | 17.19 | 17.50 | 16.77 | 16.96 | -1.51% | 0.61 | 2.17% |
| 2026-03-13 | 17.15 | 17.65 | 17.07 | 17.22 | +1.06% | 0.58 | 2.02% |
| 2026-03-12 | 17.25 | 17.46 | 17.01 | 17.04 | -1.22% | 0.51 | 1.80% |
| 2026-03-11 | 17.44 | 17.51 | 17.11 | 17.25 | -0.69% | 0.57 | 1.98% |
| 2026-03-10 | 17.18 | 17.44 | 16.99 | 17.37 | +1.88% | 0.58 | 2.03% |
| 2026-03-09 | 17.70 | 17.70 | 17.01 | 17.05 | -3.94% | 0.81 | 2.84% |
| 2026-03-06 | 16.96 | 17.88 | 16.95 | 17.75 | +4.11% | 0.86 | 2.97% |
| 2026-03-05 | 17.21 | 17.48 | 16.77 | 17.05 | -0.06% | 0.74 | 2.65% |
| 2026-03-04 | 17.33 | 18.07 | 16.93 | 17.06 | -0.64% | 1.33 | 4.62% |
| 2026-03-03 | 16.89 | 17.60 | 16.72 | 17.17 | +2.14% | 0.96 | 3.37% |
| 2026-03-02 | 17.06 | 17.19 | 16.56 | 16.81 | -2.55% | 0.51 | 1.82% |
| 2026-02-27 | 17.20 | 17.31 | 16.97 | 17.25 | +0.70% | 0.33 | 1.17% |
| 2026-02-26 | 17.33 | 17.45 | 17.04 | 17.13 | -0.46% | 0.43 | 1.51% |
| 2026-02-25 | 17.14 | 17.45 | 17.09 | 17.21 | +0.41% | 0.40 | 1.41% |