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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.20 | 15.26 | 14.70 | 14.91 | -1.26% | 0.32 | 1.28% |
| 2025-09-16 | 15.12 | 15.25 | 14.96 | 15.10 | -0.07% | 0.27 | 1.06% |
| 2025-09-15 | 15.16 | 15.20 | 14.95 | 15.11 | 0.00% | 0.23 | 0.94% |
| 2025-09-12 | 15.38 | 15.45 | 15.05 | 15.11 | -1.76% | 0.39 | 1.57% |
| 2025-09-11 | 15.36 | 15.52 | 15.15 | 15.38 | +0.07% | 0.29 | 1.14% |
| 2025-09-10 | 15.62 | 15.70 | 15.25 | 15.37 | -1.60% | 0.28 | 1.11% |
| 2025-09-09 | 15.85 | 16.20 | 15.50 | 15.62 | -1.08% | 0.45 | 1.71% |
| 2025-09-08 | 15.48 | 15.85 | 15.47 | 15.79 | +3.54% | 0.65 | 2.50% |
| 2025-09-05 | 15.10 | 15.25 | 14.91 | 15.25 | +1.13% | 0.33 | 1.31% |
| 2025-09-04 | 14.87 | 15.28 | 14.78 | 15.08 | +1.28% | 0.36 | 1.43% |
| 2025-09-03 | 15.45 | 15.46 | 14.78 | 14.89 | -1.72% | 0.26 | 1.03% |
| 2025-09-02 | 15.38 | 15.40 | 14.72 | 15.15 | -1.17% | 0.33 | 1.34% |
| 2025-09-01 | 15.36 | 15.66 | 15.18 | 15.33 | +0.07% | 0.43 | 1.67% |
| 2025-08-29 | 15.62 | 15.62 | 15.21 | 15.32 | -1.48% | 0.43 | 1.67% |
| 2025-08-28 | 15.45 | 15.61 | 14.98 | 15.55 | +1.70% | 0.49 | 1.92% |
| 2025-08-27 | 16.07 | 16.17 | 15.26 | 15.29 | -4.85% | 0.61 | 2.36% |
| 2025-08-26 | 15.93 | 16.09 | 15.75 | 16.07 | +0.88% | 0.40 | 1.51% |
| 2025-08-25 | 16.08 | 16.11 | 15.71 | 15.93 | -0.06% | 0.39 | 1.49% |
| 2025-08-22 | 16.17 | 16.17 | 15.85 | 15.94 | -0.87% | 0.28 | 1.05% |
| 2025-08-21 | 16.28 | 16.28 | 16.01 | 16.08 | -0.43% | 0.34 | 1.29% |