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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.66 | 8.84 | 8.63 | 8.81 | +1.83% | 1.10 | 0.99% |
| 2025-06-24 | 8.52 | 8.66 | 8.51 | 8.65 | +1.87% | 0.57 | 0.52% |
| 2025-06-23 | 8.48 | 8.51 | 8.42 | 8.50 | +0.23% | 0.43 | 0.40% |
| 2025-06-20 | 8.50 | 8.53 | 8.46 | 8.48 | -0.12% | 0.52 | 0.49% |
| 2025-06-19 | 8.59 | 8.61 | 8.46 | 8.49 | -1.15% | 0.61 | 0.57% |
| 2025-06-18 | 8.66 | 8.66 | 8.56 | 8.59 | -0.92% | 0.45 | 0.42% |
| 2025-06-17 | 8.65 | 8.66 | 8.62 | 8.66 | +0.11% | 0.43 | 0.40% |
| 2025-06-16 | 8.63 | 8.68 | 8.62 | 8.65 | -0.11% | 0.60 | 0.55% |
| 2025-06-13 | 8.67 | 8.75 | 8.65 | 8.66 | -0.23% | 1.02 | 0.93% |
| 2025-06-12 | 8.66 | 8.70 | 8.63 | 8.68 | 0.00% | 0.74 | 0.67% |
| 2025-06-11 | 8.55 | 8.72 | 8.53 | 8.68 | +1.74% | 1.51 | 1.38% |
| 2025-06-10 | 8.57 | 8.59 | 8.51 | 8.54 | -0.23% | 0.61 | 0.57% |
| 2025-06-09 | 8.53 | 8.57 | 8.50 | 8.56 | +0.70% | 0.69 | 0.63% |
| 2025-06-06 | 8.51 | 8.53 | 8.48 | 8.50 | -0.12% | 0.41 | 0.38% |
| 2025-06-05 | 8.52 | 8.55 | 8.48 | 8.51 | +0.12% | 0.44 | 0.41% |
| 2025-06-04 | 8.46 | 8.52 | 8.44 | 8.50 | +0.71% | 0.61 | 0.57% |
| 2025-06-03 | 8.42 | 8.49 | 8.39 | 8.44 | -0.12% | 0.70 | 0.66% |
| 2025-05-30 | 8.45 | 8.47 | 8.41 | 8.45 | 0.00% | 0.40 | 0.38% |
| 2025-05-29 | 8.42 | 8.47 | 8.40 | 8.45 | +0.47% | 0.49 | 0.45% |
| 2025-05-28 | 8.39 | 8.46 | 8.39 | 8.41 | +0.24% | 0.37 | 0.35% |