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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.57 | 11.59 | 11.35 | 11.38 | -2.32% | 3.33 | 2.31% |
| 2025-12-17 | 12.02 | 12.10 | 11.47 | 11.65 | -4.59% | 5.65 | 3.86% |
| 2025-12-16 | 13.23 | 13.25 | 12.05 | 12.21 | -7.36% | 7.17 | 4.59% |
| 2025-12-15 | 13.44 | 13.74 | 13.15 | 13.18 | -3.09% | 5.26 | 3.13% |
| 2025-12-12 | 13.19 | 13.70 | 12.96 | 13.60 | +1.57% | 7.54 | 4.52% |
| 2025-12-11 | 12.85 | 13.44 | 12.71 | 13.39 | +4.12% | 7.65 | 4.65% |
| 2025-12-10 | 12.58 | 12.96 | 12.33 | 12.86 | +2.23% | 5.78 | 3.63% |
| 2025-12-09 | 12.47 | 12.75 | 12.32 | 12.58 | +0.72% | 4.22 | 2.69% |
| 2025-12-08 | 12.35 | 12.66 | 12.29 | 12.49 | +1.96% | 5.27 | 3.37% |
| 2025-12-05 | 12.50 | 12.53 | 12.10 | 12.25 | -1.92% | 4.27 | 2.78% |
| 2025-12-04 | 11.97 | 12.55 | 11.97 | 12.49 | +4.17% | 5.09 | 3.29% |
| 2025-12-03 | 11.93 | 12.04 | 11.88 | 11.99 | +0.17% | 1.48 | 0.99% |
| 2025-12-02 | 12.25 | 12.25 | 11.89 | 11.97 | -2.29% | 2.76 | 1.84% |
| 2025-12-01 | 12.32 | 12.35 | 12.12 | 12.25 | -0.89% | 3.10 | 2.02% |
| 2025-11-28 | 12.58 | 12.58 | 12.18 | 12.36 | -2.91% | 4.76 | 3.07% |
| 2025-11-27 | 12.39 | 12.78 | 12.32 | 12.73 | +5.56% | 8.35 | 5.32% |
| 2025-11-26 | 12.12 | 12.25 | 12.00 | 12.06 | -1.07% | 2.86 | 1.89% |
| 2025-11-25 | 11.82 | 12.34 | 11.76 | 12.19 | +3.48% | 4.80 | 3.16% |
| 2025-11-24 | 12.18 | 12.19 | 11.60 | 11.78 | -2.08% | 3.91 | 2.64% |
| 2025-11-21 | 11.92 | 12.35 | 11.84 | 12.03 | +0.33% | 5.76 | 3.80% |