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
2026-08-14	21.71	21.73	0.09	0.42%	21.32	21.82	31285	6740	1.94%
2026-08-13	22.10	21.64	-0.31	-1.41%	21.58	22.11	31835	6937	1.97%
2026-08-12	21.57	21.95	0.37	1.71%	21.56	22.00	31400	6865	1.94%
2026-08-11	21.83	21.58	-0.33	-1.51%	21.40	21.89	38572	8334	2.39%
2026-08-10	20.66	21.91	1.25	6.05%	20.60	22.02	65650	14071	4.06%
2026-08-07	20.50	20.66	0.14	0.68%	20.05	20.73	45214	9251	2.80%
2026-08-06	19.90	20.52	0.48	2.40%	19.90	20.75	55626	11352	3.44%
2026-08-05	19.85	20.04	0.18	0.91%	19.69	20.47	51231	10253	3.17%
2026-08-04	19.24	19.86	0.68	3.55%	18.99	20.45	70501	14036	4.36%
2026-08-03	18.23	19.18	0.89	4.87%	18.23	19.44	63815	12141	3.95%
2026-07-31	17.96	18.29	0.66	3.74%	17.91	18.50	54937	10018	3.40%
2026-07-30	17.83	17.63	-0.37	-2.06%	17.53	18.66	68637	12398	4.25%
2026-07-29	18.02	18.00	0.08	0.45%	17.55	18.08	46069	8208	2.85%
2026-07-28	17.92	17.92	-0.25	-1.38%	17.80	18.45	42918	7772	2.66%
2026-07-27	17.37	18.17	0.84	4.85%	17.22	18.45	57996	10426	3.59%
2026-07-24	17.92	17.33	-0.77	-4.25%	17.25	18.15	42659	7536	2.64%
2026-07-23	17.53	18.10	0.30	1.69%	17.53	18.13	43000	7711	2.66%
2026-07-22	18.24	17.80	-0.47	-2.57%	17.60	18.54	57583	10365	3.56%
2026-07-21	18.86	18.27	-0.16	-0.87%	17.02	18.86	94243	16790	5.83%
2026-07-20	20.51	18.43	-2.05	-10.01%	18.43	20.65	100880	19520	6.24%
2026-07-17	21.50	20.48	-1.14	-5.27%	20.01	22.22	74572	15837	4.61%
2026-07-16	22.18	21.62	-0.71	-3.18%	21.50	22.37	63410	13853	3.92%
2026-07-15	22.16	22.33	-0.19	-0.84%	22.01	22.85	77072	17272	4.77%
2026-07-14	22.41	22.52	0.39	1.76%	21.60	23.17	77961	17406	4.82%
2026-07-13	23.29	22.13	-0.75	-3.28%	21.78	23.50	98432	22125	6.09%
2026-07-10	22.82	22.88	-0.01	-0.04%	22.29	23.50	105241	24307	6.51%
2026-07-09	21.80	22.89	1.09	5.00%	21.80	23.80	130503	29956	8.07%
2026-07-08	23.04	21.80	-1.33	-5.75%	21.74	23.10	107707	23899	6.66%
2026-07-07	21.82	23.13	1.20	5.47%	21.72	24.10	163217	37916	10.10%
2026-07-06	22.07	21.93	0.02	0.09%	21.68	22.96	121579	27009	7.52%
2026-07-03	19.80	21.91	1.99	9.99%	19.80	21.91	93925	19986	5.81%
2026-07-02	19.38	19.92	0.37	1.89%	19.30	20.68	53282	10758	3.30%
2026-07-01	19.28	19.55	0.27	1.40%	19.19	19.89	46847	9178	2.90%
2026-06-30	18.18	19.28	1.10	6.05%	18.15	19.44	61509	11667	3.81%
2026-06-29	18.60	18.18	-0.51	-2.73%	17.86	18.81	57152	10395	3.54%
2026-06-26	19.18	18.69	-0.51	-2.66%	18.69	19.33	46612	8838	2.88%
2026-06-25	20.30	19.20	-0.88	-4.38%	19.12	20.30	60146	11683	3.72%
2026-06-24	20.45	20.08	-0.60	-2.90%	19.92	20.90	58485	11805	3.62%
2026-06-23	20.50	20.68	-0.07	-0.34%	20.48	21.03	48992	10170	3.03%
2026-06-22	20.85	20.75	-0.23	-1.10%	20.22	21.14	69620	14345	4.31%
2026-06-18	21.40	20.98	-0.67	-3.09%	20.92	21.78	107144	22698	6.63%
2026-06-17	22.88	21.65	0.14	0.65%	21.51	23.66	165109	36771	10.22%
2026-06-16	21.08	21.51	0.35	1.65%	20.90	21.80	53096	11406	3.29%
2026-06-15	20.56	21.16	0.68	3.32%	20.56	21.68	62852	13296	3.89%
2026-06-12	21.03	20.48	-0.37	-1.77%	20.38	21.34	57759	11967	3.57%
2026-06-11	20.73	20.85	-0.07	-0.33%	20.48	21.15	48890	10206	3.02%
2026-06-10	21.30	20.92	-0.76	-3.51%	20.59	21.85	62634	13154	3.88%
2026-06-09	20.60	21.68	1.12	5.45%	20.33	21.75	65969	13886	4.08%
2026-06-08	20.36	20.56	-0.80	-3.75%	20.15	21.37	55170	11419	3.41%
2026-06-05	20.95	21.36	0.44	2.10%	20.01	21.96	62866	13231	3.89%
2026-06-04	21.32	20.92	-0.32	-1.51%	20.66	21.34	39747	8305	2.46%
2026-06-03	21.43	21.24	0.04	0.19%	20.95	21.63	47123	10038	2.92%
2026-06-02	21.75	21.20	-0.55	-2.53%	20.52	21.80	59625	12502	3.69%
2026-06-01	21.55	21.75	0.18	0.83%	21.43	22.26	49334	10826	3.05%
2026-05-29	23.99	21.57	-2.08	-8.79%	21.30	23.99	104806	23204	6.48%
2026-05-28	23.47	23.65	0.18	0.77%	22.90	23.84	54845	12813	3.39%
2026-05-27	24.00	23.47	-0.42	-1.76%	23.31	24.50	60275	14372	3.73%
2026-05-26	24.10	23.89	-0.38	-1.57%	23.66	24.64	63746	15366	3.94%
2026-05-25	24.44	24.27	-0.15	-0.61%	23.72	24.62	65128	15729	4.03%
2026-05-22	23.13	24.42	1.37	5.94%	23.10	24.70	78228	18786	4.84%
2026-05-21	24.35	23.05	-1.30	-5.34%	22.97	24.65	72335	17246	4.48%
2026-05-20	24.84	24.35	-0.30	-1.22%	24.00	24.84	39090	9530	2.42%
2026-05-19	24.38	24.65	0.51	2.11%	24.00	24.95	62681	15396	3.88%
2026-05-18	24.40	24.14	-0.37	-1.51%	23.98	24.47	50866	12286	3.15%
2026-05-15	24.90	24.51	-0.49	-1.96%	24.35	24.99	80458	19806	4.98%
2026-05-14	24.94	25.00	0.05	0.20%	24.82	25.39	70977	17805	4.39%
2026-05-13	24.64	24.95	0.22	0.89%	24.54	25.17	61067	15193	3.78%
2026-05-12	24.85	24.73	-0.22	-0.88%	24.50	25.19	62128	15408	3.84%
2026-05-11	24.64	24.95	0.18	0.73%	24.33	25.10	81825	20191	5.06%