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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.96 | 14.49 | 13.66 | 14.46 | +6.48% | 0.85 | 1.89% |
| 2026-03-23 | 14.64 | 14.68 | 13.44 | 13.58 | -8.68% | 0.97 | 2.16% |
| 2026-03-20 | 15.45 | 15.57 | 14.85 | 14.87 | -3.13% | 0.46 | 0.94% |
| 2026-03-19 | 15.38 | 15.67 | 15.30 | 15.35 | -1.60% | 0.37 | 0.75% |
| 2026-03-18 | 15.28 | 15.65 | 15.14 | 15.60 | +2.63% | 0.40 | 0.81% |
| 2026-03-17 | 15.85 | 15.88 | 15.20 | 15.20 | -3.25% | 0.55 | 1.12% |
| 2026-03-16 | 16.07 | 16.07 | 15.43 | 15.71 | -1.44% | 0.73 | 1.46% |
| 2026-03-13 | 15.80 | 16.45 | 15.70 | 15.94 | -0.31% | 1.27 | 2.48% |
| 2026-03-12 | 15.57 | 16.33 | 15.47 | 15.99 | +2.83% | 1.19 | 2.34% |
| 2026-03-11 | 15.57 | 15.70 | 15.43 | 15.55 | -0.13% | 0.55 | 1.12% |
| 2026-03-10 | 15.40 | 15.59 | 15.29 | 15.57 | +2.23% | 0.58 | 1.18% |
| 2026-03-09 | 15.31 | 15.44 | 14.68 | 15.23 | -1.23% | 1.06 | 2.21% |
| 2026-03-06 | 15.27 | 15.82 | 15.27 | 15.42 | -1.03% | 1.03 | 2.07% |
| 2026-03-05 | 16.05 | 16.08 | 15.53 | 15.58 | -0.76% | 0.52 | 1.03% |
| 2026-03-04 | 15.73 | 15.94 | 15.52 | 15.70 | -1.07% | 0.77 | 1.53% |
| 2026-03-03 | 16.62 | 16.67 | 15.80 | 15.87 | -4.05% | 0.94 | 1.80% |
| 2026-03-02 | 16.80 | 17.27 | 16.47 | 16.54 | -2.53% | 1.00 | 1.87% |
| 2026-02-27 | 16.90 | 17.07 | 16.78 | 16.97 | +0.06% | 0.51 | 0.95% |
| 2026-02-26 | 17.12 | 17.16 | 16.76 | 16.96 | -0.59% | 0.61 | 1.12% |
| 2026-02-25 | 17.59 | 17.59 | 17.03 | 17.06 | -2.57% | 0.88 | 1.60% |