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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.50 | 17.58 | 16.92 | 17.08 | -2.12% | 0.51 | 1.78% |
| 2025-11-19 | 17.72 | 17.99 | 17.35 | 17.45 | -1.58% | 0.46 | 1.57% |
| 2025-11-18 | 18.10 | 18.20 | 17.60 | 17.73 | -2.04% | 0.60 | 2.05% |
| 2025-11-17 | 18.11 | 18.46 | 18.00 | 18.10 | -0.17% | 0.53 | 1.78% |
| 2025-11-14 | 18.44 | 18.65 | 18.09 | 18.13 | -2.26% | 0.60 | 1.98% |
| 2025-11-13 | 18.23 | 18.83 | 18.05 | 18.55 | +2.26% | 0.86 | 2.82% |
| 2025-11-12 | 18.55 | 18.60 | 17.79 | 18.14 | -2.21% | 0.85 | 2.84% |
| 2025-11-11 | 18.60 | 18.83 | 18.43 | 18.55 | -1.01% | 1.01 | 3.29% |
| 2025-11-10 | 18.05 | 19.32 | 17.80 | 18.74 | +3.82% | 1.84 | 5.96% |
| 2025-11-07 | 17.69 | 18.40 | 17.48 | 18.05 | +1.69% | 1.14 | 3.82% |
| 2025-11-06 | 17.39 | 17.85 | 17.34 | 17.75 | +1.49% | 0.81 | 2.80% |
| 2025-11-05 | 17.08 | 17.65 | 17.05 | 17.49 | +1.33% | 0.66 | 2.30% |
| 2025-11-04 | 17.36 | 17.56 | 17.10 | 17.26 | -0.80% | 0.68 | 2.39% |
| 2025-11-03 | 17.66 | 17.66 | 17.25 | 17.40 | -1.47% | 0.86 | 2.98% |
| 2025-10-31 | 16.96 | 18.28 | 16.93 | 17.66 | +3.46% | 1.33 | 4.54% |
| 2025-10-30 | 17.00 | 17.28 | 16.80 | 17.07 | +0.12% | 0.75 | 2.66% |
| 2025-10-29 | 17.44 | 17.45 | 16.75 | 17.05 | -2.35% | 0.88 | 3.12% |
| 2025-10-28 | 17.30 | 17.68 | 17.12 | 17.46 | +0.92% | 0.89 | 3.10% |
| 2025-10-27 | 17.64 | 17.94 | 17.09 | 17.30 | -2.15% | 1.09 | 3.80% |
| 2025-10-24 | 17.56 | 18.17 | 17.27 | 17.68 | +1.90% | 1.35 | 4.62% |