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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.92 | 12.16 | 11.82 | 11.99 | +1.27% | 3.27 | 2.17% |
| 2025-11-19 | 11.90 | 12.05 | 11.76 | 11.84 | -1.00% | 1.99 | 1.33% |
| 2025-11-18 | 11.89 | 12.08 | 11.83 | 11.96 | +0.17% | 2.23 | 1.49% |
| 2025-11-17 | 11.95 | 12.10 | 11.74 | 11.94 | -0.75% | 2.78 | 1.86% |
| 2025-11-14 | 11.95 | 12.31 | 11.93 | 12.03 | +1.09% | 5.14 | 3.38% |
| 2025-11-13 | 11.77 | 11.93 | 11.70 | 11.90 | +0.76% | 1.62 | 1.09% |
| 2025-11-12 | 11.92 | 11.95 | 11.71 | 11.81 | -1.01% | 1.90 | 1.29% |
| 2025-11-11 | 12.03 | 12.12 | 11.91 | 11.93 | -0.67% | 2.05 | 1.36% |
| 2025-11-10 | 12.00 | 12.04 | 11.89 | 12.01 | +0.08% | 2.11 | 1.40% |
| 2025-11-07 | 12.05 | 12.11 | 11.93 | 12.00 | -0.41% | 1.88 | 1.25% |
| 2025-11-06 | 11.97 | 12.13 | 11.95 | 12.05 | +0.67% | 2.43 | 1.61% |
| 2025-11-05 | 12.03 | 12.05 | 11.88 | 11.97 | -1.48% | 2.86 | 1.90% |
| 2025-11-04 | 12.28 | 12.33 | 12.07 | 12.15 | -1.14% | 2.19 | 1.43% |
| 2025-11-03 | 12.37 | 12.42 | 12.06 | 12.29 | -1.05% | 3.69 | 2.41% |
| 2025-10-31 | 12.62 | 12.65 | 12.26 | 12.42 | -1.58% | 4.49 | 2.89% |
| 2025-10-30 | 12.71 | 12.83 | 12.45 | 12.62 | -0.71% | 3.63 | 2.29% |
| 2025-10-29 | 12.50 | 12.82 | 12.38 | 12.71 | +1.92% | 4.27 | 2.71% |
| 2025-10-28 | 12.66 | 12.78 | 12.41 | 12.47 | -2.27% | 4.65 | 2.95% |
| 2025-10-27 | 12.90 | 13.12 | 12.53 | 12.76 | -1.69% | 7.77 | 4.85% |
| 2025-10-24 | 12.79 | 13.12 | 12.64 | 12.98 | +0.62% | 6.56 | 4.06% |