山推股份 sz.000680
11.63
0.00%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.68 | 11.87 | 11.55 | 11.63 | 0.00% | 1.85 | 1.21% |
| 2026-05-22 | 11.59 | 11.80 | 11.35 | 11.63 | +0.61% | 2.07 | 1.36% |
| 2026-05-21 | 11.56 | 12.06 | 11.50 | 11.56 | -0.09% | 2.32 | 1.49% |
| 2026-05-20 | 11.39 | 11.72 | 11.22 | 11.57 | +1.22% | 2.48 | 1.64% |
| 2026-05-19 | 11.56 | 11.59 | 11.29 | 11.43 | -0.09% | 1.43 | 0.96% |
| 2026-05-18 | 11.80 | 11.81 | 11.23 | 11.44 | -3.46% | 2.77 | 1.85% |
| 2026-05-15 | 11.80 | 12.06 | 11.74 | 11.85 | +0.51% | 2.36 | 1.51% |
| 2026-05-14 | 12.13 | 12.20 | 11.78 | 11.79 | -2.80% | 1.85 | 1.18% |
| 2026-05-13 | 12.11 | 12.18 | 12.01 | 12.13 | -0.08% | 2.18 | 1.38% |
| 2026-05-12 | 12.56 | 12.62 | 12.11 | 12.14 | -3.27% | 2.99 | 1.85% |
| 2026-05-11 | 12.50 | 12.85 | 12.35 | 12.55 | +3.98% | 5.22 | 3.15% |
| 2026-05-08 | 12.45 | 12.49 | 12.05 | 12.07 | -3.44% | 3.35 | 2.09% |
| 2026-05-07 | 12.33 | 12.73 | 12.33 | 12.50 | +1.63% | 2.69 | 1.63% |
| 2026-05-06 | 12.07 | 12.35 | 11.92 | 12.30 | +3.27% | 3.82 | 2.39% |
| 2026-04-30 | 12.18 | 12.42 | 11.89 | 11.91 | +0.76% | 4.82 | 3.03% |
| 2026-04-29 | 11.68 | 11.95 | 11.67 | 11.82 | +1.11% | 2.68 | 1.73% |
| 2026-04-28 | 11.36 | 11.82 | 11.36 | 11.69 | +2.27% | 2.87 | 1.88% |
| 2026-04-27 | 11.56 | 11.61 | 11.35 | 11.43 | -1.47% | 2.47 | 1.64% |
| 2026-04-24 | 10.95 | 11.72 | 10.89 | 11.60 | +5.65% | 5.13 | 3.42% |
| 2026-04-23 | 11.13 | 11.23 | 10.93 | 10.98 | -1.79% | 2.68 | 1.85% |