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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.23 | 17.46 | 16.74 | 17.35 | -0.29% | 1.32 | 4.67% |
| 2025-10-22 | 17.21 | 18.50 | 17.10 | 17.40 | +1.28% | 2.15 | 7.35% |
| 2025-10-21 | 17.19 | 17.45 | 16.65 | 17.18 | +1.96% | 1.22 | 4.34% |
| 2025-10-20 | 16.99 | 17.56 | 16.69 | 16.85 | +0.66% | 1.80 | 6.39% |
| 2025-10-17 | 17.50 | 17.62 | 16.52 | 16.74 | -3.12% | 2.25 | 8.04% |
| 2025-10-16 | 15.79 | 17.28 | 15.69 | 17.28 | +9.99% | 1.10 | 3.91% |
| 2025-10-15 | 15.83 | 16.05 | 15.58 | 15.71 | -0.76% | 0.65 | 2.49% |
| 2025-10-14 | 16.19 | 16.22 | 15.57 | 15.83 | -0.81% | 1.13 | 4.29% |
| 2025-10-13 | 15.40 | 16.41 | 15.40 | 15.96 | -3.80% | 1.50 | 5.69% |
| 2025-10-10 | 16.30 | 17.50 | 16.03 | 16.59 | +1.47% | 2.09 | 7.61% |
| 2025-10-09 | 17.20 | 17.20 | 15.84 | 16.35 | -5.38% | 3.03 | 11.07% |
| 2025-09-30 | 17.02 | 17.28 | 16.66 | 17.28 | +9.99% | 1.76 | 6.21% |
| 2025-09-29 | 15.71 | 15.71 | 15.71 | 15.71 | +10.01% | 0.50 | 1.93% |
| 2025-09-26 | 14.05 | 14.45 | 13.99 | 14.28 | +1.56% | 0.50 | 2.14% |
| 2025-09-25 | 14.41 | 14.41 | 14.05 | 14.06 | -2.36% | 0.48 | 2.04% |
| 2025-09-24 | 14.08 | 14.47 | 13.96 | 14.40 | +0.56% | 0.74 | 3.13% |
| 2025-09-23 | 15.00 | 15.05 | 13.75 | 14.32 | -5.91% | 1.33 | 5.64% |
| 2025-09-22 | 16.52 | 16.52 | 15.01 | 15.22 | -5.05% | 2.16 | 8.44% |
| 2025-09-19 | 15.74 | 16.03 | 15.43 | 16.03 | +10.02% | 0.94 | 3.57% |
| 2025-09-18 | 14.92 | 15.02 | 14.43 | 14.57 | -2.28% | 0.35 | 1.44% |