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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.35 | 15.64 | 15.29 | 15.50 | +0.65% | 0.28 | 1.08% |
| 2025-12-17 | 15.26 | 15.68 | 15.00 | 15.40 | +0.13% | 0.27 | 1.07% |
| 2025-12-16 | 15.60 | 15.79 | 15.35 | 15.38 | -1.66% | 0.27 | 1.04% |
| 2025-12-15 | 15.32 | 15.76 | 15.32 | 15.64 | +0.90% | 0.28 | 1.08% |
| 2025-12-12 | 15.88 | 15.97 | 15.43 | 15.50 | -1.71% | 0.35 | 1.36% |
| 2025-12-11 | 16.23 | 16.34 | 15.73 | 15.77 | -2.35% | 0.33 | 1.25% |
| 2025-12-10 | 16.45 | 16.48 | 16.10 | 16.15 | -1.40% | 0.29 | 1.07% |
| 2025-12-09 | 16.73 | 16.74 | 16.38 | 16.38 | -2.21% | 0.32 | 1.15% |
| 2025-12-08 | 16.77 | 16.96 | 16.65 | 16.75 | 0.00% | 0.28 | 1.02% |
| 2025-12-05 | 16.70 | 16.83 | 16.40 | 16.75 | +0.42% | 0.26 | 0.95% |
| 2025-12-04 | 17.01 | 17.03 | 16.52 | 16.68 | -1.88% | 0.32 | 1.16% |
| 2025-12-03 | 17.21 | 17.27 | 16.89 | 17.00 | -0.76% | 0.36 | 1.26% |
| 2025-12-02 | 17.27 | 17.39 | 16.97 | 17.13 | -1.44% | 0.38 | 1.34% |
| 2025-12-01 | 17.50 | 18.10 | 17.34 | 17.38 | +0.23% | 0.48 | 1.66% |
| 2025-11-28 | 17.01 | 17.48 | 16.71 | 17.34 | +1.58% | 0.51 | 1.81% |
| 2025-11-27 | 16.50 | 17.64 | 16.50 | 17.07 | +3.27% | 0.68 | 2.39% |
| 2025-11-26 | 16.57 | 16.97 | 16.48 | 16.53 | -0.54% | 0.34 | 1.24% |
| 2025-11-25 | 16.38 | 16.75 | 16.27 | 16.62 | +1.84% | 0.35 | 1.28% |
| 2025-11-24 | 16.25 | 16.50 | 16.00 | 16.32 | +2.06% | 0.48 | 1.79% |
| 2025-11-21 | 16.72 | 17.08 | 15.95 | 15.99 | -6.38% | 0.67 | 2.50% |