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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.77 | 16.08 | 15.68 | 16.06 | +1.45% | 0.45 | 0.90% |
| 2026-04-21 | 16.01 | 16.01 | 15.62 | 15.83 | -0.38% | 0.45 | 0.89% |
| 2026-04-20 | 15.82 | 15.96 | 15.61 | 15.89 | +0.89% | 0.43 | 0.85% |
| 2026-04-17 | 15.78 | 15.99 | 15.66 | 15.75 | -0.94% | 0.42 | 0.83% |
| 2026-04-16 | 16.00 | 16.00 | 15.66 | 15.90 | -0.13% | 0.59 | 1.17% |
| 2026-04-15 | 16.11 | 16.22 | 15.60 | 15.92 | -1.06% | 0.64 | 1.25% |
| 2026-04-14 | 16.28 | 16.31 | 15.92 | 16.09 | -0.31% | 0.41 | 0.80% |
| 2026-04-13 | 16.34 | 16.35 | 15.98 | 16.14 | -1.16% | 0.60 | 1.17% |
| 2026-04-10 | 16.22 | 16.49 | 16.22 | 16.33 | +0.62% | 0.58 | 1.11% |
| 2026-04-09 | 16.21 | 16.47 | 16.14 | 16.23 | -0.31% | 0.49 | 0.95% |
| 2026-04-08 | 16.16 | 16.34 | 15.91 | 16.28 | +2.65% | 0.84 | 1.63% |
| 2026-04-07 | 15.62 | 16.23 | 15.53 | 15.86 | +1.21% | 0.55 | 1.09% |
| 2026-04-03 | 16.02 | 16.23 | 15.61 | 15.67 | -2.49% | 0.62 | 1.22% |
| 2026-04-02 | 15.89 | 16.33 | 15.70 | 16.07 | +0.75% | 0.85 | 1.65% |
| 2026-04-01 | 15.31 | 16.05 | 15.31 | 15.95 | +6.12% | 1.13 | 2.23% |
| 2026-03-31 | 15.23 | 15.50 | 15.00 | 15.03 | -0.46% | 0.54 | 1.10% |
| 2026-03-30 | 15.50 | 15.66 | 14.90 | 15.10 | -4.01% | 1.20 | 2.48% |
| 2026-03-27 | 14.51 | 15.80 | 14.51 | 15.73 | +6.36% | 0.84 | 1.69% |
| 2026-03-26 | 15.02 | 15.09 | 14.69 | 14.79 | -1.00% | 0.34 | 0.72% |
| 2026-03-25 | 14.50 | 15.09 | 14.42 | 14.94 | +3.32% | 0.53 | 1.12% |