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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.56 | 9.79 | 9.55 | 9.76 | +1.88% | 1.27 | 1.04% |
| 2025-09-16 | 9.70 | 9.70 | 9.44 | 9.58 | -1.24% | 1.40 | 1.16% |
| 2025-09-15 | 9.83 | 9.87 | 9.69 | 9.70 | -1.42% | 1.43 | 1.17% |
| 2025-09-12 | 10.00 | 10.03 | 9.80 | 9.84 | -1.80% | 1.57 | 1.26% |
| 2025-09-11 | 9.82 | 10.03 | 9.76 | 10.02 | +1.93% | 1.62 | 1.31% |
| 2025-09-10 | 9.92 | 9.97 | 9.81 | 9.83 | -0.91% | 0.89 | 0.72% |
| 2025-09-09 | 9.95 | 10.04 | 9.89 | 9.92 | -0.30% | 0.80 | 0.64% |
| 2025-09-08 | 9.84 | 10.00 | 9.78 | 9.95 | +1.22% | 1.16 | 0.94% |
| 2025-09-05 | 9.79 | 9.87 | 9.69 | 9.83 | +0.41% | 1.18 | 0.97% |
| 2025-09-04 | 9.87 | 9.95 | 9.66 | 9.79 | -0.51% | 1.49 | 1.21% |
| 2025-09-03 | 10.08 | 10.13 | 9.82 | 9.84 | -2.38% | 1.25 | 1.01% |
| 2025-09-02 | 10.21 | 10.22 | 9.95 | 10.08 | -1.47% | 1.45 | 1.15% |
| 2025-09-01 | 10.41 | 10.43 | 10.18 | 10.23 | -1.54% | 1.76 | 1.37% |
| 2025-08-29 | 10.23 | 10.42 | 10.20 | 10.39 | +1.37% | 1.56 | 1.20% |
| 2025-08-28 | 10.08 | 10.25 | 10.00 | 10.25 | +1.69% | 1.53 | 1.21% |
| 2025-08-27 | 10.38 | 10.39 | 10.08 | 10.08 | -2.70% | 1.34 | 1.04% |
| 2025-08-26 | 10.32 | 10.40 | 10.29 | 10.36 | +0.19% | 0.89 | 0.69% |
| 2025-08-25 | 10.56 | 10.57 | 10.29 | 10.34 | -0.86% | 1.81 | 1.39% |
| 2025-08-22 | 10.17 | 10.48 | 10.04 | 10.43 | +2.25% | 2.03 | 1.58% |
| 2025-08-21 | 10.22 | 10.27 | 10.14 | 10.20 | +0.10% | 1.07 | 0.84% |