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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.67 | 10.72 | 10.49 | 10.70 | +2.10% | 1.27 | 0.96% |
| 2026-03-23 | 10.88 | 10.89 | 10.38 | 10.48 | -5.33% | 2.28 | 1.71% |
| 2026-03-20 | 11.38 | 11.45 | 11.00 | 11.07 | -2.55% | 2.20 | 1.57% |
| 2026-03-19 | 11.54 | 11.58 | 11.34 | 11.36 | -2.41% | 1.41 | 0.98% |
| 2026-03-18 | 11.57 | 11.71 | 11.47 | 11.64 | +0.60% | 1.26 | 0.87% |
| 2026-03-17 | 11.55 | 11.77 | 11.53 | 11.57 | +0.70% | 1.64 | 1.12% |
| 2026-03-16 | 11.73 | 11.75 | 11.42 | 11.49 | -2.13% | 1.86 | 1.28% |
| 2026-03-13 | 11.78 | 11.91 | 11.71 | 11.74 | -0.51% | 1.55 | 1.04% |
| 2026-03-12 | 11.72 | 11.85 | 11.71 | 11.80 | +0.25% | 1.29 | 0.87% |
| 2026-03-11 | 11.67 | 11.78 | 11.55 | 11.77 | +0.86% | 1.49 | 1.02% |
| 2026-03-10 | 11.64 | 11.74 | 11.62 | 11.67 | +1.04% | 1.37 | 0.94% |
| 2026-03-09 | 11.73 | 11.76 | 11.43 | 11.55 | -2.78% | 2.23 | 1.54% |
| 2026-03-06 | 11.61 | 11.92 | 11.59 | 11.88 | +1.89% | 1.77 | 1.20% |
| 2026-03-05 | 11.76 | 11.79 | 11.62 | 11.66 | +0.26% | 1.55 | 1.06% |
| 2026-03-04 | 11.90 | 11.93 | 11.58 | 11.63 | -2.92% | 2.44 | 1.66% |
| 2026-03-03 | 12.02 | 12.21 | 11.92 | 11.98 | -0.08% | 3.40 | 2.24% |
| 2026-03-02 | 11.98 | 12.09 | 11.88 | 11.99 | -0.91% | 1.60 | 1.07% |
| 2026-02-27 | 11.87 | 12.15 | 11.86 | 12.10 | +1.60% | 1.80 | 1.19% |
| 2026-02-26 | 12.00 | 12.07 | 11.84 | 11.91 | -0.67% | 1.57 | 1.05% |
| 2026-02-25 | 11.84 | 12.15 | 11.83 | 11.99 | +1.18% | 2.08 | 1.38% |