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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.32 | 11.71 | 11.29 | 11.55 | +1.67% | 1.87 | 1.29% |
| 2026-04-21 | 11.19 | 11.37 | 11.12 | 11.36 | +1.61% | 1.34 | 0.95% |
| 2026-04-20 | 11.12 | 11.21 | 11.08 | 11.18 | +0.09% | 1.04 | 0.75% |
| 2026-04-17 | 11.12 | 11.26 | 11.10 | 11.17 | 0.00% | 1.36 | 0.97% |
| 2026-04-16 | 11.09 | 11.19 | 11.06 | 11.17 | +0.99% | 1.15 | 0.82% |
| 2026-04-15 | 11.11 | 11.13 | 11.04 | 11.06 | -0.18% | 0.89 | 0.64% |
| 2026-04-14 | 11.10 | 11.12 | 10.98 | 11.08 | +0.45% | 0.91 | 0.66% |
| 2026-04-13 | 11.00 | 11.14 | 10.96 | 11.03 | -0.18% | 1.16 | 0.84% |
| 2026-04-10 | 10.92 | 11.26 | 10.91 | 11.05 | +2.03% | 1.64 | 1.18% |
| 2026-04-09 | 10.91 | 10.95 | 10.81 | 10.83 | -1.46% | 0.91 | 0.67% |
| 2026-04-08 | 10.84 | 11.01 | 10.81 | 10.99 | +3.19% | 1.53 | 1.12% |
| 2026-04-07 | 10.69 | 10.78 | 10.59 | 10.65 | -0.37% | 0.98 | 0.73% |
| 2026-04-03 | 11.04 | 11.07 | 10.61 | 10.69 | -1.66% | 1.39 | 1.02% |
| 2026-04-02 | 11.11 | 11.12 | 10.77 | 10.87 | -2.25% | 1.46 | 1.06% |
| 2026-04-01 | 11.27 | 11.36 | 11.02 | 11.12 | +0.09% | 1.88 | 1.34% |
| 2026-03-31 | 10.90 | 11.42 | 10.88 | 11.11 | +1.55% | 2.00 | 1.44% |
| 2026-03-30 | 10.88 | 10.94 | 10.71 | 10.94 | -0.09% | 1.24 | 0.91% |
| 2026-03-27 | 10.73 | 10.97 | 10.70 | 10.95 | +1.11% | 1.20 | 0.88% |
| 2026-03-26 | 10.79 | 10.94 | 10.77 | 10.83 | +0.09% | 1.47 | 1.08% |
| 2026-03-25 | 10.74 | 10.90 | 10.65 | 10.82 | +1.12% | 1.59 | 1.17% |