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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.39 | 8.44 | 8.37 | 8.39 | +0.12% | 0.45 | 0.43% |
| 2025-05-26 | 8.37 | 8.44 | 8.36 | 8.38 | -0.12% | 0.43 | 0.40% |
| 2025-05-23 | 8.46 | 8.50 | 8.37 | 8.39 | -0.94% | 0.77 | 0.72% |
| 2025-05-22 | 8.56 | 8.56 | 8.47 | 8.47 | -1.16% | 0.66 | 0.62% |
| 2025-05-21 | 8.57 | 8.61 | 8.55 | 8.57 | 0.00% | 0.51 | 0.47% |
| 2025-05-20 | 8.57 | 8.59 | 8.55 | 8.57 | 0.00% | 0.53 | 0.49% |
| 2025-05-19 | 8.54 | 8.58 | 8.51 | 8.57 | +0.47% | 0.52 | 0.48% |
| 2025-05-16 | 8.59 | 8.62 | 8.52 | 8.53 | -0.81% | 0.79 | 0.73% |
| 2025-05-15 | 8.69 | 8.72 | 8.60 | 8.60 | -1.70% | 0.87 | 0.80% |
| 2025-05-14 | 8.56 | 8.82 | 8.52 | 8.74 | +2.08% | 1.78 | 1.63% |
| 2025-05-13 | 8.59 | 8.61 | 8.56 | 8.57 | +0.12% | 0.63 | 0.59% |
| 2025-05-12 | 8.59 | 8.60 | 8.53 | 8.56 | -0.12% | 0.93 | 0.86% |
| 2025-05-09 | 8.57 | 8.60 | 8.54 | 8.57 | +0.12% | 0.82 | 0.75% |
| 2025-05-08 | 8.55 | 8.58 | 8.51 | 8.56 | -0.12% | 0.72 | 0.67% |
| 2025-05-07 | 8.61 | 8.64 | 8.52 | 8.57 | +0.58% | 0.82 | 0.76% |
| 2025-05-06 | 8.51 | 8.52 | 8.43 | 8.52 | +0.59% | 0.99 | 0.92% |