鹿山新材(603051)股票行情
鹿山新材(603051)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 19.81 | 19.83 | 0.00 | 0.00% | 19.78 | 20.08 | 23158 | 4617.14 | 1.43% |
| 2025-12-11 | 20.41 | 19.83 | -0.47 | -2.32% | 19.78 | 20.45 | 35807 | 7179.88 | 2.22% |
| 2025-12-10 | 20.65 | 20.30 | -0.36 | -1.74% | 20.24 | 20.90 | 27086 | 5517.19 | 1.68% |
| 2025-12-09 | 20.82 | 20.66 | -0.22 | -1.05% | 20.59 | 20.87 | 25456 | 5267.83 | 1.57% |
| 2025-12-08 | 20.67 | 20.88 | 0.22 | 1.06% | 20.66 | 21.05 | 31620 | 6604.17 | 1.96% |
| 2025-12-05 | 20.31 | 20.66 | 0.38 | 1.87% | 20.11 | 20.73 | 31983 | 6552.05 | 1.98% |
| 2025-12-04 | 20.80 | 20.28 | -0.37 | -1.79% | 20.09 | 20.82 | 32576 | 6636.10 | 2.02% |
| 2025-12-03 | 20.88 | 20.65 | -0.21 | -1.01% | 20.58 | 20.99 | 30891 | 6393.74 | 1.91% |
| 2025-12-02 | 21.06 | 20.86 | -0.20 | -0.95% | 20.74 | 21.06 | 26486 | 5524.52 | 1.64% |
| 2025-12-01 | 21.30 | 21.06 | -0.14 | -0.66% | 20.97 | 21.30 | 32432 | 6841.38 | 2.01% |
| 2025-11-28 | 20.98 | 21.20 | 0.25 | 1.19% | 20.89 | 21.28 | 35349 | 7468.92 | 2.19% |
| 2025-11-27 | 20.66 | 20.95 | 0.29 | 1.40% | 20.66 | 21.32 | 46128 | 9705.30 | 2.85% |
| 2025-11-26 | 21.39 | 20.66 | -0.55 | -2.59% | 20.60 | 21.39 | 45397 | 9469.48 | 2.81% |
| 2025-11-25 | 20.80 | 21.21 | 0.51 | 2.46% | 20.79 | 21.41 | 49209 | 10419.12 | 3.04% |
| 2025-11-24 | 20.68 | 20.70 | 0.30 | 1.47% | 20.35 | 20.82 | 46912 | 9666.13 | 2.90% |
| 2025-11-21 | 21.98 | 20.40 | -1.85 | -8.31% | 20.40 | 22.14 | 99486 | 20880.12 | 6.16% |
| 2025-11-20 | 23.08 | 22.25 | -0.83 | -3.60% | 22.22 | 23.16 | 70802 | 15994.02 | 4.38% |
| 2025-11-19 | 22.36 | 23.08 | 0.72 | 3.22% | 22.36 | 23.87 | 107628 | 24806.07 | 6.66% |
| 2025-11-18 | 22.78 | 22.36 | -0.43 | -1.89% | 22.26 | 23.00 | 57495 | 12955.26 | 3.56% |
| 2025-11-17 | 23.00 | 22.79 | -0.38 | -1.64% | 22.52 | 23.17 | 67323 | 15295.27 | 4.17% |
| 2025-11-14 | 22.87 | 23.17 | 0.07 | 0.30% | 22.69 | 23.55 | 81978 | 19039.79 | 5.07% |
| 2025-11-13 | 22.85 | 23.10 | 0.30 | 1.32% | 22.85 | 23.43 | 87656 | 20338.45 | 5.42% |
| 2025-11-12 | 23.19 | 22.80 | -0.36 | -1.55% | 22.64 | 23.57 | 94529 | 21776.89 | 5.85% |
| 2025-11-11 | 23.65 | 23.16 | 0.11 | 0.48% | 22.90 | 23.69 | 118466 | 27598.39 | 7.33% |
| 2025-11-10 | 22.74 | 23.05 | 0.62 | 2.76% | 22.46 | 23.32 | 128927 | 29619.01 | 7.98% |
| 2025-11-07 | 21.95 | 22.43 | 0.48 | 2.19% | 21.88 | 22.71 | 102987 | 23070.49 | 6.37% |
| 2025-11-06 | 21.75 | 21.95 | 0.15 | 0.69% | 21.64 | 22.08 | 45476 | 9966.58 | 2.81% |
| 2025-11-05 | 21.60 | 21.80 | 0.16 | 0.74% | 21.41 | 21.92 | 49496 | 10772.77 | 3.06% |
| 2025-11-04 | 21.69 | 21.64 | -0.05 | -0.23% | 21.45 | 21.90 | 40742 | 8826.03 | 2.52% |
| 2025-11-03 | 21.54 | 21.69 | 0.07 | 0.32% | 21.31 | 21.77 | 36652 | 7884.67 | 2.27% |
| 2025-10-31 | 21.18 | 21.62 | 0.44 | 2.08% | 21.13 | 21.99 | 61033 | 13242.80 | 3.78% |
| 2025-10-30 | 21.48 | 21.18 | -0.53 | -2.44% | 21.01 | 21.50 | 61705 | 13109.50 | 3.82% |
| 2025-10-29 | 21.82 | 21.71 | -0.12 | -0.55% | 21.35 | 21.83 | 54993 | 11878.35 | 3.40% |
| 2025-10-28 | 21.60 | 21.83 | 0.25 | 1.16% | 21.40 | 21.99 | 62688 | 13633.71 | 3.88% |
| 2025-10-27 | 21.49 | 21.58 | 0.11 | 0.51% | 21.46 | 21.78 | 42922 | 9282.41 | 2.66% |
| 2025-10-24 | 21.51 | 21.47 | -0.04 | -0.19% | 21.30 | 21.72 | 43419 | 9346.47 | 2.69% |
| 2025-10-23 | 21.36 | 21.51 | 0.06 | 0.28% | 21.03 | 21.60 | 34058 | 7262.13 | 2.11% |
| 2025-10-22 | 21.69 | 21.45 | -0.24 | -1.11% | 21.31 | 21.69 | 30471 | 6538.40 | 1.89% |
| 2025-10-21 | 21.60 | 21.69 | 0.26 | 1.21% | 21.40 | 21.88 | 39102 | 8466.90 | 2.42% |
| 2025-10-20 | 21.21 | 21.43 | 0.43 | 2.05% | 21.21 | 21.56 | 41524 | 8885.33 | 2.67% |
| 2025-10-17 | 21.70 | 21.00 | -0.66 | -3.05% | 20.98 | 21.87 | 50524 | 10760.61 | 3.24% |
| 2025-10-16 | 21.92 | 21.66 | -0.34 | -1.55% | 21.56 | 21.99 | 44810 | 9756.90 | 2.88% |
| 2025-10-15 | 21.83 | 22.00 | 0.27 | 1.24% | 21.51 | 22.13 | 68653 | 14952.57 | 4.41% |
| 2025-10-14 | 22.90 | 21.73 | -0.83 | -3.68% | 21.60 | 23.09 | 105847 | 23661.40 | 6.80% |
| 2025-10-13 | 21.80 | 22.56 | -0.68 | -2.93% | 21.80 | 22.64 | 80225 | 17874.68 | 5.26% |
| 2025-10-10 | 23.67 | 23.24 | -0.66 | -2.76% | 23.18 | 23.83 | 63857 | 14966.92 | 4.19% |
| 2025-10-09 | 23.81 | 23.90 | 0.22 | 0.93% | 23.70 | 24.28 | 71676 | 17172.61 | 4.77% |
| 2025-09-30 | 23.50 | 23.68 | 0.08 | 0.34% | 23.38 | 23.90 | 74307 | 17572.07 | 4.95% |
| 2025-09-29 | 22.86 | 23.60 | 0.78 | 3.42% | 22.86 | 23.74 | 86488 | 20302.69 | 5.76% |
| 2025-09-26 | 23.55 | 22.82 | -0.59 | -2.52% | 22.82 | 23.78 | 78752 | 18353.40 | 5.25% |
| 2025-09-25 | 23.40 | 23.41 | -0.06 | -0.26% | 23.35 | 24.10 | 82267 | 19464.99 | 5.48% |
| 2025-09-24 | 22.98 | 23.47 | 0.49 | 2.13% | 22.63 | 23.65 | 86181 | 20043.67 | 5.74% |
| 2025-09-23 | 23.32 | 22.98 | -0.33 | -1.42% | 22.53 | 23.51 | 87269 | 20008.65 | 5.98% |
| 2025-09-22 | 23.65 | 23.31 | -0.45 | -1.89% | 23.08 | 23.90 | 104131 | 24339.73 | 7.13% |
| 2025-09-19 | 24.26 | 23.76 | -0.99 | -4.00% | 23.65 | 24.71 | 107137 | 25856.75 | 7.34% |
| 2025-09-18 | 24.60 | 24.75 | 0.05 | 0.20% | 24.24 | 24.99 | 124339 | 30613.12 | 8.52% |
| 2025-09-17 | 24.89 | 24.70 | -0.33 | -1.32% | 24.31 | 25.15 | 121070 | 29781.96 | 8.29% |
| 2025-09-16 | 24.70 | 25.03 | 0.40 | 1.62% | 24.12 | 25.18 | 135518 | 33510.84 | 9.28% |
| 2025-09-15 | 25.43 | 24.63 | -1.06 | -4.13% | 24.44 | 25.91 | 162456 | 40670.76 | 11.13% |
| 2025-09-12 | 26.41 | 25.69 | -1.15 | -4.28% | 25.69 | 27.00 | 208961 | 54511.73 | 14.32% |
| 2025-09-11 | 25.55 | 26.84 | 0.67 | 2.56% | 25.01 | 27.88 | 307817 | 80722.95 | 21.09% |
| 2025-09-10 | 24.86 | 26.17 | 0.88 | 3.48% | 24.42 | 26.88 | 294957 | 75388.12 | 20.21% |
| 2025-09-09 | 25.58 | 25.29 | -1.23 | -4.64% | 24.78 | 26.55 | 262902 | 67045.30 | 18.01% |
| 2025-09-08 | 24.52 | 26.52 | 1.54 | 6.16% | 23.75 | 27.08 | 368836 | 94836.34 | 25.27% |
| 2025-09-05 | 23.30 | 24.98 | -0.02 | -0.08% | 23.30 | 25.50 | 340249 | 83515.88 | 23.31% |
| 2025-09-04 | 28.17 | 25.00 | -0.61 | -2.38% | 24.01 | 28.17 | 489008 | 130381.99 | 33.50% |
| 2025-09-03 | 25.23 | 25.61 | 2.33 | 10.01% | 24.70 | 25.61 | 99217 | 25188.79 | 6.80% |
| 2025-09-02 | 21.50 | 23.28 | 2.12 | 10.02% | 21.28 | 23.28 | 112581 | 25781.37 | 7.71% |
| 2025-09-01 | 20.20 | 21.16 | 0.99 | 4.91% | 20.16 | 21.69 | 113363 | 24042.09 | 7.77% |
| 2025-08-29 | 20.05 | 20.17 | 0.13 | 0.65% | 19.90 | 20.44 | 35491 | 7159.70 | 2.43% |
| 2025-08-28 | 20.00 | 20.04 | -0.08 | -0.40% | 19.43 | 20.32 | 58924 | 11731.13 | 4.04% |
| 2025-08-27 | 21.04 | 20.12 | -0.97 | -4.60% | 20.11 | 21.16 | 84498 | 17390.30 | 5.79% |
| 2025-08-26 | 20.64 | 21.09 | 0.45 | 2.18% | 20.43 | 21.60 | 76627 | 16221.26 | 5.25% |
| 2025-08-25 | 20.85 | 20.64 | -0.09 | -0.43% | 20.54 | 20.92 | 47270 | 9799.14 | 3.24% |
| 2025-08-22 | 20.66 | 20.73 | 0.11 | 0.53% | 20.50 | 20.80 | 44261 | 9147.11 | 3.03% |
| 2025-08-21 | 20.88 | 20.62 | -0.21 | -1.01% | 20.52 | 20.93 | 32920 | 6801.48 | 2.26% |
| 2025-08-20 | 20.88 | 20.83 | 0.01 | 0.05% | 20.53 | 20.97 | 39668 | 8224.87 | 2.72% |
| 2025-08-19 | 20.52 | 20.82 | 0.42 | 2.06% | 20.30 | 21.12 | 64029 | 13279.36 | 4.39% |
| 2025-08-18 | 20.28 | 20.40 | 0.23 | 1.14% | 20.27 | 20.56 | 46321 | 9460.26 | 3.17% |
| 2025-08-15 | 19.95 | 20.17 | 0.25 | 1.26% | 19.92 | 20.34 | 37308 | 7538.26 | 2.56% |
上证大盘股票行情在线 K线走势图
鹿山新材(603051)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
