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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.80 | 12.58 | 11.71 | 12.49 | +5.94% | 6.60 | 4.27% |
| 2026-01-16 | 11.82 | 11.91 | 11.71 | 11.79 | -0.17% | 1.66 | 1.12% |
| 2026-01-15 | 11.80 | 11.87 | 11.73 | 11.81 | -0.08% | 1.74 | 1.17% |
| 2026-01-14 | 11.98 | 12.13 | 11.74 | 11.82 | -1.34% | 3.15 | 2.10% |
| 2026-01-13 | 12.29 | 12.37 | 11.95 | 11.98 | -1.16% | 2.85 | 1.88% |
| 2026-01-12 | 12.19 | 12.19 | 11.97 | 12.12 | -0.57% | 3.24 | 2.14% |
| 2026-01-09 | 12.08 | 12.31 | 12.06 | 12.19 | +0.66% | 2.72 | 1.78% |
| 2026-01-08 | 12.15 | 12.45 | 12.05 | 12.11 | -1.30% | 2.73 | 1.78% |
| 2026-01-07 | 12.19 | 12.48 | 12.08 | 12.27 | +1.15% | 4.41 | 2.87% |
| 2026-01-06 | 11.76 | 12.13 | 11.72 | 12.13 | +2.62% | 3.39 | 2.27% |
| 2026-01-05 | 11.77 | 11.86 | 11.58 | 11.82 | +1.46% | 3.33 | 2.26% |
| 2025-12-31 | 11.58 | 11.89 | 11.51 | 11.65 | +2.92% | 5.11 | 3.48% |
| 2025-12-30 | 11.18 | 11.32 | 11.09 | 11.32 | +1.16% | 1.82 | 1.30% |
| 2025-12-29 | 11.23 | 11.33 | 11.15 | 11.19 | -0.27% | 1.63 | 1.16% |
| 2025-12-26 | 11.31 | 11.36 | 11.18 | 11.22 | -1.06% | 2.36 | 1.67% |
| 2025-12-25 | 11.28 | 11.36 | 11.23 | 11.34 | +0.53% | 1.60 | 1.13% |
| 2025-12-24 | 11.34 | 11.35 | 11.21 | 11.28 | -0.18% | 1.69 | 1.20% |
| 2025-12-23 | 11.41 | 11.44 | 11.27 | 11.30 | -1.31% | 2.06 | 1.45% |
| 2025-12-22 | 11.49 | 11.57 | 11.42 | 11.45 | -0.09% | 2.03 | 1.41% |
| 2025-12-19 | 11.41 | 11.55 | 11.39 | 11.46 | +0.70% | 2.37 | 1.65% |