山外山 sh.688410
18.14
+3.78%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.54 | 18.47 | 17.47 | 18.14 | +3.78% | 2.41 | 4.17% |
| 2026-05-22 | 16.50 | 17.57 | 16.30 | 17.48 | +6.39% | 1.86 | 3.43% |
| 2026-05-21 | 16.16 | 17.25 | 16.11 | 16.43 | +1.99% | 1.34 | 2.50% |
| 2026-05-20 | 16.00 | 16.19 | 15.94 | 16.11 | +0.19% | 0.47 | 0.92% |
| 2026-05-19 | 16.02 | 16.26 | 15.78 | 16.08 | -0.49% | 0.67 | 1.31% |
| 2026-05-18 | 16.28 | 16.57 | 16.04 | 16.16 | -1.88% | 0.61 | 1.17% |
| 2026-05-15 | 16.76 | 16.89 | 16.28 | 16.47 | -1.02% | 0.78 | 1.48% |
| 2026-05-14 | 17.15 | 17.24 | 16.61 | 16.64 | -2.75% | 0.97 | 1.80% |
| 2026-05-13 | 17.05 | 17.25 | 16.73 | 17.11 | +0.41% | 0.96 | 1.76% |
| 2026-05-12 | 17.14 | 17.42 | 16.91 | 17.04 | -1.22% | 1.45 | 2.66% |
| 2026-05-11 | 16.79 | 17.35 | 16.72 | 17.25 | +2.31% | 1.71 | 3.14% |
| 2026-05-08 | 16.99 | 17.37 | 16.66 | 16.86 | -3.16% | 1.76 | 3.26% |
| 2026-05-07 | 17.20 | 17.50 | 16.96 | 17.41 | +1.87% | 1.53 | 2.79% |
| 2026-05-06 | 17.33 | 17.62 | 17.03 | 17.09 | -0.47% | 2.11 | 3.82% |
| 2026-04-30 | 16.90 | 17.79 | 16.79 | 17.17 | +5.27% | 3.29 | 5.96% |
| 2026-04-29 | 16.01 | 16.41 | 16.00 | 16.31 | +1.24% | 0.95 | 1.83% |
| 2026-04-28 | 15.88 | 16.22 | 15.79 | 16.11 | +1.07% | 0.70 | 1.36% |
| 2026-04-27 | 15.55 | 15.98 | 15.52 | 15.94 | +1.53% | 0.53 | 1.05% |
| 2026-04-24 | 15.85 | 15.98 | 15.62 | 15.70 | -1.81% | 0.50 | 1.00% |
| 2026-04-23 | 16.01 | 16.11 | 15.66 | 15.99 | -0.44% | 0.59 | 1.15% |