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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.85 | 11.92 | 11.81 | 11.85 | +1.37% | 1.64 | 1.10% |
| 2026-02-13 | 12.05 | 12.07 | 11.66 | 11.69 | -3.39% | 3.00 | 2.02% |
| 2026-02-12 | 12.11 | 12.12 | 12.02 | 12.10 | -0.25% | 1.07 | 0.71% |
| 2026-02-11 | 12.15 | 12.20 | 12.10 | 12.13 | -0.16% | 1.30 | 0.85% |
| 2026-02-10 | 12.26 | 12.29 | 12.14 | 12.15 | -1.22% | 1.56 | 1.02% |
| 2026-02-09 | 12.35 | 12.37 | 12.21 | 12.30 | +0.90% | 1.64 | 1.07% |
| 2026-02-06 | 12.20 | 12.40 | 12.17 | 12.19 | -0.73% | 1.74 | 1.13% |
| 2026-02-05 | 12.59 | 12.62 | 12.20 | 12.28 | -2.85% | 2.77 | 1.79% |
| 2026-02-04 | 12.55 | 12.76 | 12.54 | 12.64 | +0.08% | 2.65 | 1.67% |
| 2026-02-03 | 12.60 | 12.73 | 12.47 | 12.63 | +0.80% | 3.52 | 2.23% |
| 2026-02-02 | 12.60 | 12.79 | 12.47 | 12.53 | +1.46% | 6.08 | 3.84% |
| 2026-01-30 | 12.29 | 12.50 | 12.05 | 12.35 | -0.08% | 2.43 | 1.58% |
| 2026-01-29 | 12.38 | 12.49 | 12.22 | 12.36 | -0.64% | 2.19 | 1.42% |
| 2026-01-28 | 12.35 | 12.47 | 12.24 | 12.44 | +0.73% | 1.83 | 1.18% |
| 2026-01-27 | 12.48 | 12.48 | 12.13 | 12.35 | -1.20% | 2.29 | 1.49% |
| 2026-01-26 | 12.53 | 12.61 | 12.36 | 12.50 | -0.56% | 2.69 | 1.72% |
| 2026-01-23 | 12.70 | 12.79 | 12.48 | 12.57 | -0.24% | 2.36 | 1.50% |
| 2026-01-22 | 12.31 | 12.68 | 12.25 | 12.60 | +2.61% | 3.36 | 2.14% |
| 2026-01-21 | 12.27 | 12.39 | 12.20 | 12.28 | +0.08% | 2.19 | 1.42% |
| 2026-01-20 | 12.50 | 12.54 | 12.19 | 12.27 | -1.76% | 2.71 | 1.76% |