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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.07 | 10.19 | 10.00 | 10.19 | +0.79% | 1.27 | 1.00% |
| 2025-08-19 | 10.25 | 10.35 | 10.07 | 10.11 | -0.79% | 1.19 | 0.93% |
| 2025-08-18 | 10.45 | 10.45 | 10.15 | 10.19 | -1.74% | 1.87 | 1.45% |
| 2025-08-15 | 10.23 | 10.50 | 10.20 | 10.37 | +0.97% | 1.78 | 1.37% |
| 2025-08-14 | 10.24 | 10.50 | 10.17 | 10.27 | +0.69% | 1.99 | 1.54% |
| 2025-08-13 | 10.18 | 10.44 | 10.16 | 10.20 | +0.10% | 1.86 | 1.44% |
| 2025-08-12 | 10.14 | 10.22 | 10.10 | 10.19 | 0.00% | 1.21 | 0.95% |
| 2025-08-11 | 9.86 | 10.24 | 9.84 | 10.19 | +3.98% | 2.37 | 1.87% |
| 2025-08-08 | 9.63 | 9.84 | 9.60 | 9.80 | +1.66% | 1.20 | 0.98% |
| 2025-08-07 | 9.69 | 9.81 | 9.61 | 9.64 | -0.72% | 1.09 | 0.89% |
| 2025-08-06 | 9.67 | 9.74 | 9.60 | 9.71 | +0.41% | 0.95 | 0.78% |
| 2025-08-05 | 9.64 | 9.70 | 9.61 | 9.67 | +0.21% | 0.80 | 0.66% |
| 2025-08-04 | 9.73 | 9.79 | 9.57 | 9.65 | -1.33% | 1.10 | 0.91% |
| 2025-08-01 | 9.43 | 9.83 | 9.39 | 9.78 | +4.26% | 2.37 | 1.96% |
| 2025-07-31 | 9.50 | 9.50 | 9.34 | 9.38 | -1.26% | 1.35 | 1.15% |
| 2025-07-30 | 9.56 | 9.59 | 9.40 | 9.50 | -0.73% | 1.12 | 0.94% |
| 2025-07-29 | 9.60 | 9.64 | 9.45 | 9.57 | -0.93% | 1.08 | 0.91% |
| 2025-07-28 | 9.62 | 9.83 | 9.46 | 9.66 | +0.94% | 1.80 | 1.49% |
| 2025-07-25 | 9.77 | 9.86 | 9.55 | 9.57 | -2.74% | 1.92 | 1.59% |
| 2025-07-24 | 9.48 | 10.06 | 9.41 | 9.84 | +4.68% | 3.80 | 3.08% |