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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.65 | 17.24 | 16.65 | 17.14 | +3.07% | 0.51 | 1.79% |
| 2026-02-13 | 16.48 | 16.84 | 16.48 | 16.63 | +0.60% | 0.34 | 1.24% |
| 2026-02-12 | 16.89 | 16.96 | 16.50 | 16.53 | -2.42% | 0.38 | 1.36% |
| 2026-02-11 | 16.66 | 16.98 | 16.56 | 16.94 | +1.62% | 0.40 | 1.43% |
| 2026-02-10 | 17.05 | 17.05 | 16.63 | 16.67 | -1.83% | 0.36 | 1.31% |
| 2026-02-09 | 16.80 | 17.08 | 16.77 | 16.98 | +1.98% | 0.44 | 1.59% |
| 2026-02-06 | 16.51 | 16.88 | 16.21 | 16.65 | +1.34% | 0.50 | 1.82% |
| 2026-02-05 | 16.55 | 16.70 | 16.40 | 16.43 | -0.06% | 0.33 | 1.21% |
| 2026-02-04 | 16.40 | 16.60 | 16.26 | 16.44 | +0.74% | 0.33 | 1.22% |
| 2026-02-03 | 16.26 | 16.40 | 16.00 | 16.32 | +1.49% | 0.42 | 1.56% |
| 2026-02-02 | 16.65 | 16.70 | 16.06 | 16.08 | -2.96% | 0.46 | 1.71% |
| 2026-01-30 | 16.14 | 16.70 | 15.99 | 16.57 | +2.35% | 0.59 | 2.20% |
| 2026-01-29 | 16.41 | 16.49 | 16.01 | 16.19 | -1.64% | 0.51 | 1.90% |
| 2026-01-28 | 16.61 | 16.66 | 16.33 | 16.46 | -0.36% | 0.40 | 1.49% |
| 2026-01-27 | 16.81 | 16.81 | 16.10 | 16.52 | -1.26% | 0.47 | 1.73% |
| 2026-01-26 | 16.95 | 17.08 | 16.48 | 16.73 | -1.30% | 0.56 | 2.01% |
| 2026-01-23 | 16.65 | 17.08 | 16.49 | 16.95 | +1.50% | 0.50 | 1.81% |
| 2026-01-22 | 16.36 | 16.73 | 16.22 | 16.70 | +2.08% | 0.49 | 1.78% |
| 2026-01-21 | 16.36 | 16.46 | 16.09 | 16.36 | +0.06% | 0.46 | 1.70% |
| 2026-01-20 | 16.34 | 16.51 | 16.15 | 16.35 | +0.06% | 0.39 | 1.45% |