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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.39 | 15.39 | 15.00 | 15.06 | -1.95% | 0.55 | 1.56% |
| 2025-09-16 | 15.05 | 15.44 | 14.93 | 15.36 | +1.99% | 0.91 | 2.52% |
| 2025-09-15 | 15.15 | 15.22 | 14.92 | 15.06 | -0.99% | 0.85 | 2.40% |
| 2025-09-12 | 15.75 | 15.80 | 14.69 | 15.21 | -5.65% | 2.41 | 6.76% |
| 2025-09-11 | 15.82 | 16.15 | 15.51 | 16.12 | +1.38% | 0.67 | 1.79% |
| 2025-09-10 | 15.86 | 16.10 | 15.78 | 15.90 | -0.44% | 0.51 | 1.35% |
| 2025-09-09 | 16.53 | 16.53 | 15.79 | 15.97 | -3.56% | 0.94 | 2.50% |
| 2025-09-08 | 15.80 | 16.94 | 15.69 | 16.56 | +5.75% | 1.81 | 4.68% |
| 2025-09-05 | 15.44 | 15.67 | 15.25 | 15.66 | +1.89% | 0.78 | 2.15% |
| 2025-09-04 | 15.88 | 16.05 | 15.16 | 15.37 | -2.23% | 0.80 | 2.18% |
| 2025-09-03 | 16.08 | 16.29 | 15.70 | 15.72 | -1.32% | 0.73 | 1.94% |
| 2025-09-02 | 16.25 | 16.45 | 15.86 | 15.93 | -2.45% | 1.18 | 3.12% |
| 2025-09-01 | 15.50 | 16.64 | 15.50 | 16.33 | +4.88% | 2.04 | 5.34% |
| 2025-08-29 | 15.55 | 15.85 | 15.39 | 15.57 | +0.45% | 0.71 | 1.94% |
| 2025-08-28 | 15.74 | 15.90 | 15.06 | 15.50 | -0.45% | 1.00 | 2.77% |
| 2025-08-27 | 16.13 | 16.23 | 15.57 | 15.57 | -3.59% | 1.22 | 3.25% |
| 2025-08-26 | 16.26 | 16.43 | 16.11 | 16.15 | -0.74% | 1.20 | 3.14% |
| 2025-08-25 | 16.28 | 16.57 | 16.20 | 16.27 | 0.00% | 1.38 | 3.61% |
| 2025-08-22 | 16.50 | 16.60 | 16.07 | 16.27 | -1.63% | 1.71 | 4.50% |
| 2025-08-21 | 16.50 | 16.97 | 16.42 | 16.54 | -0.36% | 1.31 | 3.34% |