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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.78 | 9.82 | 9.66 | 9.81 | +0.31% | 2.26 | 1.76% |
| 2025-08-19 | 9.87 | 9.94 | 9.77 | 9.78 | -1.11% | 2.83 | 2.18% |
| 2025-08-18 | 9.93 | 9.98 | 9.87 | 9.89 | -0.30% | 2.53 | 1.94% |
| 2025-08-15 | 9.78 | 9.98 | 9.78 | 9.92 | +1.43% | 2.05 | 1.57% |
| 2025-08-14 | 10.01 | 10.03 | 9.77 | 9.78 | -2.29% | 2.96 | 2.27% |
| 2025-08-13 | 10.08 | 10.11 | 9.99 | 10.01 | -0.79% | 2.60 | 1.96% |
| 2025-08-12 | 10.06 | 10.11 | 9.99 | 10.09 | 0.00% | 2.52 | 1.90% |
| 2025-08-11 | 10.15 | 10.19 | 10.00 | 10.09 | +0.50% | 2.94 | 2.22% |
| 2025-08-08 | 10.07 | 10.17 | 9.94 | 10.04 | -0.40% | 4.47 | 3.37% |
| 2025-08-07 | 9.96 | 10.37 | 9.80 | 10.08 | +1.51% | 4.27 | 3.23% |
| 2025-08-06 | 9.78 | 10.03 | 9.77 | 9.93 | +0.91% | 2.83 | 2.16% |
| 2025-08-05 | 9.74 | 9.85 | 9.67 | 9.84 | +1.02% | 2.56 | 1.99% |
| 2025-08-04 | 9.72 | 9.78 | 9.57 | 9.74 | -1.21% | 3.43 | 2.69% |
| 2025-08-01 | 9.96 | 9.97 | 9.80 | 9.86 | -0.60% | 2.66 | 2.04% |
| 2025-07-31 | 10.18 | 10.24 | 9.83 | 9.92 | -2.45% | 4.39 | 3.33% |
| 2025-07-30 | 10.47 | 10.62 | 10.12 | 10.17 | -4.76% | 6.62 | 4.86% |
| 2025-07-29 | 10.87 | 11.22 | 10.42 | 10.68 | -2.90% | 11.51 | 8.19% |
| 2025-07-28 | 9.95 | 11.00 | 9.76 | 11.00 | +9.97% | 7.45 | 5.46% |
| 2025-07-25 | 10.43 | 10.49 | 9.93 | 10.00 | -3.74% | 5.87 | 4.39% |
| 2025-07-24 | 10.26 | 10.53 | 10.16 | 10.39 | +4.41% | 8.44 | 6.18% |