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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.71 | 16.34 | 15.68 | 16.34 | +2.12% | 0.71 | 2.68% |
| 2026-01-16 | 16.03 | 16.18 | 15.75 | 16.00 | -0.19% | 0.47 | 1.78% |
| 2026-01-15 | 15.65 | 16.15 | 15.58 | 16.03 | +1.46% | 0.49 | 1.87% |
| 2026-01-14 | 15.77 | 15.95 | 15.55 | 15.80 | +0.19% | 0.56 | 2.15% |
| 2026-01-13 | 15.98 | 16.01 | 15.74 | 15.77 | -1.00% | 0.49 | 1.87% |
| 2026-01-12 | 15.97 | 15.97 | 15.72 | 15.93 | -0.25% | 0.52 | 2.00% |
| 2026-01-09 | 16.10 | 16.10 | 15.78 | 15.97 | -0.19% | 0.43 | 1.64% |
| 2026-01-08 | 15.98 | 16.09 | 15.81 | 16.00 | -0.44% | 0.46 | 1.76% |
| 2026-01-07 | 16.54 | 16.58 | 16.00 | 16.07 | -4.17% | 0.97 | 3.61% |
| 2026-01-06 | 16.23 | 17.68 | 16.23 | 16.77 | +3.33% | 1.01 | 3.61% |
| 2026-01-05 | 16.21 | 16.38 | 15.97 | 16.23 | +1.63% | 0.31 | 1.16% |
| 2025-12-31 | 15.82 | 16.00 | 15.65 | 15.97 | +0.44% | 0.25 | 0.96% |
| 2025-12-30 | 15.89 | 16.11 | 15.72 | 15.90 | -0.69% | 0.20 | 0.77% |
| 2025-12-29 | 16.07 | 16.08 | 15.81 | 16.01 | -0.44% | 0.28 | 1.06% |
| 2025-12-26 | 16.35 | 16.38 | 16.00 | 16.08 | -1.05% | 0.28 | 1.03% |
| 2025-12-25 | 16.38 | 16.40 | 15.81 | 16.25 | -0.85% | 0.33 | 1.24% |
| 2025-12-24 | 16.24 | 16.45 | 16.17 | 16.39 | +0.61% | 0.29 | 1.07% |
| 2025-12-23 | 16.04 | 16.37 | 15.91 | 16.29 | +1.05% | 0.32 | 1.21% |
| 2025-12-22 | 15.98 | 16.38 | 15.91 | 16.12 | +1.45% | 0.37 | 1.41% |
| 2025-12-19 | 15.43 | 15.92 | 15.43 | 15.89 | +2.52% | 0.31 | 1.18% |