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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.30 | 9.51 | 9.27 | 9.40 | +1.40% | 1.83 | 1.55% |
| 2025-07-22 | 9.24 | 9.29 | 9.18 | 9.27 | +0.22% | 0.99 | 0.85% |
| 2025-07-21 | 9.15 | 9.29 | 9.15 | 9.25 | +1.09% | 0.99 | 0.86% |
| 2025-07-18 | 9.11 | 9.20 | 9.08 | 9.15 | +0.66% | 0.69 | 0.60% |
| 2025-07-17 | 9.15 | 9.17 | 9.05 | 9.09 | -0.44% | 0.59 | 0.52% |
| 2025-07-16 | 9.20 | 9.23 | 9.09 | 9.13 | -0.54% | 0.62 | 0.54% |
| 2025-07-15 | 9.26 | 9.28 | 9.12 | 9.18 | -0.86% | 0.96 | 0.82% |
| 2025-07-14 | 9.21 | 9.36 | 9.17 | 9.26 | +0.97% | 1.11 | 0.95% |
| 2025-07-11 | 9.05 | 9.27 | 9.02 | 9.17 | +1.31% | 1.71 | 1.47% |
| 2025-07-10 | 8.93 | 9.07 | 8.92 | 9.05 | +1.33% | 0.98 | 0.86% |
| 2025-07-09 | 8.91 | 8.96 | 8.89 | 8.93 | +0.33% | 0.74 | 0.66% |
| 2025-07-08 | 8.88 | 8.91 | 8.83 | 8.90 | +0.34% | 0.77 | 0.68% |
| 2025-07-07 | 8.81 | 8.88 | 8.77 | 8.87 | +0.79% | 0.85 | 0.76% |
| 2025-07-04 | 8.73 | 8.84 | 8.72 | 8.80 | +0.68% | 0.85 | 0.77% |
| 2025-07-03 | 8.76 | 8.76 | 8.70 | 8.74 | 0.00% | 0.60 | 0.54% |
| 2025-07-02 | 8.70 | 8.74 | 8.68 | 8.74 | +0.34% | 0.54 | 0.49% |
| 2025-07-01 | 8.72 | 8.75 | 8.67 | 8.71 | +0.11% | 0.73 | 0.66% |
| 2025-06-30 | 8.81 | 8.82 | 8.69 | 8.70 | -0.90% | 0.78 | 0.70% |
| 2025-06-27 | 8.79 | 8.90 | 8.76 | 8.78 | +0.11% | 1.02 | 0.91% |
| 2025-06-26 | 8.83 | 8.83 | 8.75 | 8.77 | -0.45% | 0.88 | 0.79% |