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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.16 | 17.62 | 17.00 | 17.51 | +1.45% | 0.84 | 1.52% |
| 2026-02-13 | 17.49 | 17.68 | 17.24 | 17.26 | -1.48% | 0.77 | 1.38% |
| 2026-02-12 | 17.45 | 17.68 | 17.30 | 17.52 | +0.81% | 0.81 | 1.44% |
| 2026-02-11 | 17.29 | 17.52 | 17.20 | 17.38 | +0.58% | 0.63 | 1.13% |
| 2026-02-10 | 17.40 | 17.40 | 17.08 | 17.28 | -0.17% | 0.56 | 1.02% |
| 2026-02-09 | 17.17 | 17.35 | 16.85 | 17.31 | +1.41% | 0.78 | 1.41% |
| 2026-02-06 | 16.90 | 17.48 | 16.77 | 17.07 | -0.35% | 0.87 | 1.57% |
| 2026-02-05 | 17.08 | 17.47 | 17.00 | 17.13 | +0.18% | 0.90 | 1.65% |
| 2026-02-04 | 17.44 | 17.83 | 17.02 | 17.10 | -1.72% | 1.08 | 1.95% |
| 2026-02-03 | 16.88 | 17.47 | 16.71 | 17.40 | +3.82% | 1.45 | 2.65% |
| 2026-02-02 | 16.56 | 17.49 | 16.22 | 16.76 | +0.36% | 2.09 | 3.85% |
| 2026-01-30 | 16.26 | 16.76 | 16.26 | 16.70 | +1.71% | 0.99 | 1.87% |
| 2026-01-29 | 16.77 | 16.90 | 16.36 | 16.42 | -2.03% | 0.79 | 1.49% |
| 2026-01-28 | 17.00 | 17.11 | 16.69 | 16.76 | -2.56% | 0.60 | 1.12% |
| 2026-01-27 | 16.91 | 17.20 | 16.58 | 17.20 | +1.18% | 0.79 | 1.47% |
| 2026-01-26 | 17.13 | 17.29 | 16.91 | 17.00 | -0.64% | 1.07 | 1.96% |
| 2026-01-23 | 16.94 | 17.17 | 16.84 | 17.11 | +1.54% | 0.57 | 1.05% |
| 2026-01-22 | 16.99 | 17.05 | 16.65 | 16.85 | +0.12% | 0.77 | 1.43% |
| 2026-01-21 | 16.19 | 17.24 | 16.19 | 16.83 | +3.00% | 1.13 | 2.10% |
| 2026-01-20 | 16.31 | 16.62 | 16.13 | 16.34 | +0.25% | 0.53 | 1.01% |