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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.57 | 13.15 | 12.46 | 12.90 | +2.38% | 8.13 | 5.03% |
| 2025-10-22 | 12.46 | 12.84 | 12.25 | 12.60 | -0.71% | 6.57 | 4.19% |
| 2025-10-21 | 12.80 | 12.97 | 12.35 | 12.69 | -4.23% | 11.47 | 7.25% |
| 2025-10-20 | 13.97 | 13.97 | 12.93 | 13.25 | +4.33% | 18.24 | 10.62% |
| 2025-10-17 | 12.87 | 13.05 | 12.63 | 12.70 | -1.01% | 4.95 | 3.08% |
| 2025-10-16 | 13.08 | 13.45 | 12.75 | 12.83 | -2.51% | 6.70 | 4.09% |
| 2025-10-15 | 13.23 | 13.34 | 12.88 | 13.16 | -1.42% | 7.51 | 4.58% |
| 2025-10-14 | 14.22 | 14.41 | 13.22 | 13.35 | -7.42% | 12.20 | 7.06% |
| 2025-10-13 | 13.48 | 14.79 | 13.21 | 14.42 | +3.00% | 12.98 | 7.35% |
| 2025-10-10 | 12.80 | 14.14 | 12.56 | 14.00 | +8.95% | 13.88 | 8.18% |
| 2025-10-09 | 12.67 | 13.13 | 12.43 | 12.85 | +3.88% | 9.71 | 6.03% |
| 2025-09-30 | 12.12 | 12.67 | 12.12 | 12.37 | +0.81% | 9.52 | 6.12% |
| 2025-09-29 | 11.99 | 12.55 | 11.84 | 12.27 | +5.32% | 12.31 | 8.06% |
| 2025-09-26 | 11.24 | 12.33 | 11.24 | 11.65 | +3.93% | 11.05 | 7.49% |
| 2025-09-25 | 11.94 | 11.94 | 11.16 | 11.21 | -6.11% | 13.31 | 9.30% |
| 2025-09-24 | 11.80 | 11.94 | 11.45 | 11.94 | +10.05% | 8.23 | 5.56% |
| 2025-09-23 | 10.50 | 10.99 | 10.18 | 10.85 | +5.24% | 8.20 | 6.14% |
| 2025-09-22 | 9.64 | 10.48 | 9.61 | 10.31 | +8.18% | 5.80 | 4.53% |
| 2025-09-19 | 9.60 | 9.64 | 9.45 | 9.53 | -0.31% | 0.93 | 0.78% |
| 2025-09-18 | 9.71 | 9.85 | 9.56 | 9.56 | -2.05% | 1.29 | 1.06% |