中山公用 sz.000685
12.15
-0.33%
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 | 12.22 | 12.36 | 12.03 | 12.15 | -0.33% | 3.96 | 2.60% |
| 2026-05-22 | 12.37 | 12.48 | 12.00 | 12.19 | -1.22% | 4.91 | 3.21% |
| 2026-05-21 | 12.55 | 13.22 | 12.32 | 12.34 | -1.12% | 8.08 | 5.04% |
| 2026-05-20 | 12.63 | 12.64 | 12.35 | 12.48 | -3.26% | 7.87 | 5.04% |
| 2026-05-19 | 11.94 | 13.04 | 11.93 | 12.90 | +5.91% | 13.95 | 8.96% |
| 2026-05-18 | 11.76 | 12.18 | 11.76 | 12.18 | +10.03% | 10.48 | 6.91% |
| 2026-05-15 | 11.32 | 11.34 | 10.97 | 11.07 | -2.21% | 2.47 | 1.77% |
| 2026-05-14 | 11.50 | 11.58 | 11.30 | 11.32 | -1.14% | 2.04 | 1.42% |
| 2026-05-13 | 11.48 | 11.60 | 11.36 | 11.45 | -0.69% | 2.33 | 1.62% |
| 2026-05-12 | 11.58 | 11.65 | 11.46 | 11.53 | -0.52% | 2.20 | 1.52% |
| 2026-05-11 | 11.60 | 11.67 | 11.39 | 11.59 | -0.60% | 3.06 | 2.12% |
| 2026-05-08 | 11.71 | 11.76 | 11.54 | 11.66 | -0.68% | 1.59 | 1.09% |
| 2026-05-07 | 11.82 | 11.87 | 11.68 | 11.74 | -0.84% | 1.59 | 1.08% |
| 2026-05-06 | 11.74 | 11.89 | 11.70 | 11.84 | +0.94% | 2.49 | 1.68% |
| 2026-04-30 | 12.11 | 12.23 | 11.65 | 11.73 | -0.85% | 3.27 | 2.20% |
| 2026-04-29 | 11.63 | 11.87 | 11.57 | 11.83 | +1.81% | 2.36 | 1.61% |
| 2026-04-28 | 11.61 | 11.68 | 11.48 | 11.62 | +1.84% | 1.62 | 1.11% |
| 2026-04-27 | 11.52 | 11.52 | 11.10 | 11.41 | -1.21% | 2.57 | 1.81% |
| 2026-04-24 | 11.61 | 11.64 | 11.44 | 11.55 | -0.77% | 1.47 | 1.01% |
| 2026-04-23 | 11.52 | 11.68 | 11.50 | 11.64 | +0.78% | 1.53 | 1.05% |