鹿山新材(603051)股票行情 鹿山新材股票行情 603051股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-14 | 20.50 | 19.92 | -0.53 | -2.59% | 19.90 | 20.51 | 48145 | 9701.47 | 3.30% |
| 2025-08-13 | 20.65 | 20.45 | -0.14 | -0.68% | 20.30 | 20.85 | 52758 | 10815.58 | 3.61% |
| 2025-08-12 | 20.65 | 20.59 | -0.06 | -0.29% | 20.19 | 20.68 | 49719 | 10150.48 | 3.41% |
| 2025-08-11 | 20.33 | 20.65 | 0.38 | 1.87% | 20.33 | 20.77 | 55506 | 11425.89 | 3.80% |
| 2025-08-08 | 20.25 | 20.27 | 0.06 | 0.30% | 19.90 | 20.40 | 41860 | 8450.64 | 2.87% |
| 2025-08-07 | 28.92 | 28.69 | -0.13 | -0.45% | 28.51 | 29.02 | 32460 | 9333.03 | 3.11% |
| 2025-08-06 | 28.83 | 28.82 | 0.10 | 0.35% | 28.55 | 28.86 | 23566 | 6771.79 | 2.26% |
| 2025-08-05 | 28.66 | 28.72 | 0.16 | 0.56% | 28.47 | 28.88 | 25104 | 7192.77 | 2.41% |
| 2025-08-04 | 28.04 | 28.56 | 0.37 | 1.31% | 27.81 | 28.67 | 25307 | 7195.47 | 2.43% |
| 2025-08-01 | 27.70 | 28.19 | 0.55 | 1.99% | 27.70 | 28.38 | 26881 | 7561.78 | 2.58% |
| 2025-07-31 | 28.07 | 27.64 | -0.44 | -1.57% | 27.55 | 28.40 | 23446 | 6533.98 | 2.25% |
| 2025-07-30 | 28.43 | 28.08 | -0.41 | -1.44% | 27.84 | 28.50 | 23853 | 6709.15 | 2.29% |
| 2025-07-29 | 28.58 | 28.49 | -0.11 | -0.38% | 28.25 | 28.99 | 23055 | 6571.44 | 2.21% |
| 2025-07-28 | 28.00 | 28.60 | 0.79 | 2.84% | 27.78 | 28.88 | 34457 | 9786.43 | 3.30% |
| 2025-07-25 | 27.96 | 27.81 | -0.15 | -0.54% | 27.69 | 28.08 | 16191 | 4502.70 | 1.55% |
| 2025-07-24 | 27.50 | 27.96 | 0.32 | 1.16% | 27.50 | 28.00 | 16112 | 4489.74 | 1.55% |
| 2025-07-23 | 27.85 | 27.64 | -0.61 | -2.16% | 27.45 | 27.95 | 25553 | 7088.88 | 2.45% |
| 2025-07-22 | 28.19 | 28.25 | 0.07 | 0.25% | 28.08 | 28.56 | 30507 | 8631.59 | 2.93% |
| 2025-07-21 | 27.89 | 28.18 | 0.27 | 0.97% | 27.71 | 28.20 | 20630 | 5787.02 | 1.98% |
| 2025-07-18 | 27.74 | 27.91 | 0.12 | 0.43% | 27.74 | 28.28 | 25420 | 7122.76 | 2.44% |
| 2025-07-17 | 27.63 | 27.79 | 0.16 | 0.58% | 27.50 | 27.93 | 16428 | 4556.24 | 1.58% |
| 2025-07-16 | 27.55 | 27.63 | -0.01 | -0.04% | 27.41 | 27.79 | 16134 | 4455.25 | 1.55% |
| 2025-07-15 | 28.02 | 27.64 | -0.48 | -1.71% | 27.40 | 28.20 | 26226 | 7260.49 | 2.52% |
| 2025-07-14 | 28.31 | 28.12 | -0.19 | -0.67% | 28.01 | 28.45 | 20540 | 5784.98 | 1.97% |
| 2025-07-11 | 28.10 | 28.31 | 0.08 | 0.28% | 27.82 | 28.46 | 32719 | 9207.51 | 3.14% |
| 2025-07-10 | 28.30 | 28.23 | -0.14 | -0.49% | 28.12 | 28.99 | 36913 | 10482.62 | 3.54% |
| 2025-07-09 | 28.78 | 28.37 | -0.54 | -1.87% | 28.19 | 28.90 | 40029 | 11393.68 | 3.84% |
| 2025-07-08 | 28.00 | 28.91 | 0.97 | 3.47% | 27.68 | 29.08 | 61636 | 17624.15 | 5.91% |
| 2025-07-07 | 27.55 | 27.94 | 0.34 | 1.23% | 27.41 | 28.22 | 32105 | 8969.04 | 3.08% |
| 2025-07-04 | 28.51 | 27.60 | -0.97 | -3.40% | 27.52 | 28.83 | 49186 | 13705.90 | 4.72% |
| 2025-07-03 | 28.59 | 28.57 | -0.02 | -0.07% | 27.53 | 29.01 | 68401 | 19219.40 | 6.56% |
| 2025-07-02 | 28.30 | 28.59 | 0.39 | 1.38% | 27.86 | 28.65 | 60570 | 17165.14 | 5.81% |
| 2025-07-01 | 28.35 | 28.20 | -0.28 | -0.98% | 27.80 | 29.22 | 82120 | 23208.18 | 7.88% |
| 2025-06-30 | 28.92 | 28.48 | -0.44 | -1.52% | 27.95 | 29.19 | 65806 | 18661.14 | 6.31% |
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
