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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.16 | 15.38 | 14.86 | 15.13 | -0.66% | 0.72 | 2.03% |
| 2025-07-22 | 15.19 | 15.70 | 15.08 | 15.23 | +0.26% | 1.21 | 3.36% |
| 2025-07-21 | 14.29 | 15.30 | 14.17 | 15.19 | +6.45% | 1.67 | 4.76% |
| 2025-07-18 | 14.33 | 14.40 | 14.15 | 14.27 | -0.56% | 0.47 | 1.42% |
| 2025-07-17 | 14.66 | 14.68 | 14.15 | 14.35 | -1.71% | 0.89 | 2.67% |
| 2025-07-16 | 14.22 | 14.76 | 14.12 | 14.60 | +2.74% | 1.13 | 3.34% |
| 2025-07-15 | 14.17 | 14.34 | 13.90 | 14.21 | +0.07% | 0.53 | 1.62% |
| 2025-07-14 | 14.15 | 14.33 | 14.12 | 14.20 | 0.00% | 0.40 | 1.21% |
| 2025-07-11 | 14.40 | 14.44 | 14.09 | 14.20 | -2.00% | 0.64 | 1.91% |
| 2025-07-10 | 14.25 | 14.50 | 14.08 | 14.49 | +1.76% | 0.50 | 1.49% |
| 2025-07-09 | 14.36 | 14.56 | 14.15 | 14.24 | -1.11% | 0.51 | 1.53% |
| 2025-07-08 | 14.44 | 14.70 | 14.33 | 14.40 | -0.89% | 0.86 | 2.53% |
| 2025-07-07 | 13.78 | 14.95 | 13.78 | 14.53 | +5.21% | 1.29 | 3.77% |
| 2025-07-04 | 14.06 | 14.15 | 13.76 | 13.81 | -1.36% | 0.39 | 1.20% |
| 2025-07-03 | 13.95 | 14.39 | 13.89 | 14.00 | +0.36% | 0.56 | 1.71% |
| 2025-07-02 | 14.25 | 14.25 | 13.75 | 13.95 | -2.17% | 0.47 | 1.45% |
| 2025-07-01 | 14.20 | 14.35 | 14.03 | 14.26 | +0.42% | 0.57 | 1.70% |
| 2025-06-30 | 13.39 | 14.27 | 13.23 | 14.20 | +6.53% | 1.12 | 3.44% |
| 2025-06-27 | 13.39 | 13.66 | 13.29 | 13.33 | -0.07% | 0.62 | 1.97% |
| 2025-06-26 | 13.36 | 13.53 | 13.19 | 13.34 | -0.22% | 0.47 | 1.50% |