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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.50 | 17.50 | 16.03 | 16.60 | -7.00% | 2.94 | 7.61% |
| 2025-08-19 | 17.98 | 18.45 | 17.58 | 17.85 | -0.06% | 1.45 | 3.44% |
| 2025-08-18 | 17.50 | 17.97 | 17.33 | 17.86 | +2.88% | 1.61 | 3.88% |
| 2025-08-15 | 17.42 | 17.55 | 17.05 | 17.36 | +1.52% | 0.93 | 2.30% |
| 2025-08-14 | 17.78 | 18.09 | 17.02 | 17.10 | -4.84% | 1.56 | 3.82% |
| 2025-08-13 | 18.00 | 18.10 | 17.33 | 17.97 | -1.05% | 2.22 | 5.33% |
| 2025-08-12 | 17.17 | 19.50 | 17.12 | 18.16 | +5.15% | 3.42 | 7.84% |
| 2025-08-11 | 16.58 | 17.50 | 16.50 | 17.27 | +4.29% | 1.32 | 3.30% |
| 2025-08-08 | 16.24 | 16.98 | 15.81 | 16.56 | +2.79% | 1.85 | 4.76% |
| 2025-08-07 | 15.57 | 16.60 | 15.57 | 16.11 | +3.14% | 1.51 | 3.97% |
| 2025-08-06 | 15.90 | 16.24 | 15.50 | 15.62 | -2.13% | 1.12 | 3.02% |
| 2025-08-05 | 15.89 | 16.14 | 15.69 | 15.96 | +0.13% | 0.76 | 2.03% |
| 2025-08-04 | 15.51 | 16.01 | 15.31 | 15.94 | +2.31% | 0.93 | 2.52% |
| 2025-08-01 | 15.87 | 16.26 | 15.40 | 15.58 | -1.77% | 1.29 | 3.50% |
| 2025-07-31 | 16.03 | 16.69 | 15.80 | 15.86 | -2.10% | 1.64 | 4.29% |
| 2025-07-30 | 16.29 | 16.82 | 15.94 | 16.20 | -0.55% | 1.33 | 3.46% |
| 2025-07-29 | 16.29 | 16.48 | 15.95 | 16.29 | +0.56% | 1.12 | 2.94% |
| 2025-07-28 | 16.49 | 16.77 | 16.18 | 16.20 | -2.53% | 1.27 | 3.32% |
| 2025-07-25 | 15.48 | 17.38 | 15.47 | 16.62 | +6.95% | 2.71 | 6.98% |
| 2025-07-24 | 15.00 | 15.70 | 15.00 | 15.54 | +2.71% | 1.13 | 3.12% |