鹿山新材 (603051) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	23.58	23.69	0.27	1.15%	23.40	23.80	78033	18445	4.83%
2026-04-30	22.95	23.42	1.04	4.65%	22.89	23.68	94675	22026	5.86%
2026-04-29	21.61	22.38	0.57	2.61%	21.61	22.44	38874	8651	2.41%
2026-04-28	22.14	21.81	-0.40	-1.80%	21.77	22.29	34453	7574	2.13%
2026-04-27	22.29	22.21	-0.04	-0.18%	21.98	22.45	28909	6418	1.79%
2026-04-24	22.02	22.25	0.09	0.41%	22.01	22.42	30690	6812	1.90%
2026-04-23	22.73	22.16	-0.69	-3.02%	22.12	22.81	44152	9844	2.73%
2026-04-22	22.48	22.85	0.27	1.20%	22.45	22.98	38550	8781	2.39%
2026-04-21	22.72	22.58	-0.30	-1.31%	22.31	22.87	42847	9643	2.65%
2026-04-20	23.00	22.88	-0.18	-0.78%	22.46	23.00	58621	13347	3.63%
2026-04-17	22.22	23.06	0.83	3.73%	22.10	23.33	85206	19410	5.27%
2026-04-16	21.85	22.23	0.37	1.69%	21.67	22.46	57157	12670	3.54%
2026-04-15	22.50	21.86	-0.57	-2.54%	21.74	22.70	69503	15301	4.30%
2026-04-14	21.66	22.43	0.88	4.08%	21.66	22.72	110582	24678	6.84%
2026-04-13	21.34	21.55	-0.04	-0.19%	21.34	21.66	28295	6083	1.75%
2026-04-10	21.46	21.59	0.40	1.89%	21.28	21.80	39511	8547	2.44%
2026-04-09	21.39	21.19	-0.30	-1.40%	21.09	21.39	26899	5708	1.66%
2026-04-08	21.03	21.49	0.84	4.07%	21.03	21.52	36672	7813	2.27%
2026-04-07	20.37	20.65	0.30	1.47%	20.21	20.76	29490	6060	1.82%
2026-04-03	20.92	20.35	-0.59	-2.82%	20.22	21.06	36707	7523	2.27%
2026-04-02	21.62	20.94	-0.81	-3.72%	20.76	21.77	42912	9095	2.65%
2026-04-01	21.42	21.75	0.61	2.89%	21.29	21.85	47647	10317	2.95%
2026-03-31	21.70	21.14	-0.47	-2.17%	21.11	21.85	33621	7225	2.08%
2026-03-30	21.13	21.61	0.25	1.17%	21.10	21.64	33520	7178	2.07%
2026-03-27	20.96	21.36	0.19	0.90%	20.87	21.47	33072	7014	2.05%
2026-03-26	21.51	21.17	-0.33	-1.53%	21.04	21.67	35424	7561	2.19%
2026-03-25	21.40	21.50	0.30	1.42%	21.22	21.86	41407	8928	2.56%
2026-03-24	21.06	21.20	0.49	2.37%	20.34	21.31	54172	11288	3.35%
2026-03-23	21.00	20.71	-0.75	-3.49%	20.51	21.73	63580	13419	3.93%
2026-03-20	21.66	21.46	-0.20	-0.92%	21.32	22.35	58127	12663	3.60%
2026-03-19	22.00	21.66	-0.60	-2.70%	21.51	22.10	43917	9562	2.72%
2026-03-18	22.04	22.26	0.20	0.91%	21.90	22.31	39743	8777	2.46%
2026-03-17	22.45	22.06	-0.27	-1.21%	22.02	22.88	48070	10814	2.97%
2026-03-16	22.34	22.33	-0.12	-0.53%	22.09	22.58	38907	8668	2.41%
2026-03-13	22.78	22.45	-0.32	-1.41%	22.41	23.00	42527	9657	2.63%
2026-03-12	23.13	22.77	-0.36	-1.56%	22.63	23.20	46202	10551	2.86%
2026-03-11	23.29	23.13	-0.07	-0.30%	23.04	23.38	52137	12090	3.23%
2026-03-10	22.80	23.20	0.76	3.39%	22.66	23.22	61254	14115	3.79%
2026-03-09	22.29	22.44	-0.34	-1.49%	21.93	22.58	56099	12464	3.47%
2026-03-06	22.40	22.78	0.19	0.84%	22.39	22.86	45395	10308	2.81%
2026-03-05	22.84	22.59	0.00	0.00%	22.40	23.17	52271	11866	3.23%
2026-03-04	22.21	22.59	-0.36	-1.57%	22.17	22.84	62991	14180	3.90%
2026-03-03	23.85	22.95	-0.92	-3.85%	22.90	24.44	77693	18280	4.81%
2026-03-02	24.00	23.87	-1.05	-4.21%	23.70	24.61	102078	24528	6.32%
2026-02-27	24.71	24.92	0.01	0.04%	24.71	25.21	72686	18123	4.50%
2026-02-26	25.23	24.91	-0.31	-1.23%	24.69	25.47	84831	21095	5.25%
2026-02-25	25.65	25.22	-0.34	-1.33%	25.01	25.95	97333	24601	6.02%
2026-02-24	25.83	25.56	0.24	0.95%	25.32	25.92	78525	20115	4.86%
2026-02-13	26.09	25.32	-0.72	-2.76%	25.30	26.56	93870	24147	5.81%
2026-02-12	26.30	26.04	-0.71	-2.65%	26.01	26.69	110617	29006	6.84%
2026-02-11	26.80	26.75	-0.05	-0.19%	26.55	27.68	121583	32893	7.52%
2026-02-10	27.00	26.80	-0.53	-1.94%	26.80	27.50	171483	46380	10.61%
2026-02-09	27.56	27.33	-0.38	-1.37%	27.02	28.77	308397	85627	19.08%
2026-02-06	26.00	27.71	1.46	5.56%	25.38	28.48	242184	65898	14.98%
2026-02-05	27.41	26.25	-1.44	-5.20%	26.20	27.41	189702	50459	11.74%
2026-02-04	26.92	27.69	1.18	4.45%	26.75	28.05	315870	87083	19.54%
2026-02-03	24.29	26.51	2.41	10.00%	24.29	26.51	154545	39347	9.56%
2026-02-02	24.45	24.10	-0.13	-0.54%	24.03	24.93	102764	25136	6.36%
2026-01-30	24.15	24.23	0.03	0.12%	23.24	24.40	118116	28211	7.31%
2026-01-29	24.96	24.20	-0.93	-3.70%	24.13	25.28	131440	32316	8.13%
2026-01-28	25.80	25.13	-1.09	-4.16%	25.03	25.94	148060	37536	9.16%
2026-01-27	25.61	26.22	-0.05	-0.19%	24.53	26.48	268902	68216	16.64%