山西高速 sz.000755
5.19
+1.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.09 | 5.21 | 5.08 | 5.19 | +1.76% | 0.29 | 0.38% |
| 2026-05-22 | 5.09 | 5.11 | 4.99 | 5.10 | +0.20% | 0.35 | 0.47% |
| 2026-05-21 | 5.14 | 5.23 | 5.07 | 5.09 | -0.78% | 0.37 | 0.49% |
| 2026-05-20 | 5.22 | 5.23 | 5.11 | 5.13 | -2.10% | 0.38 | 0.50% |
| 2026-05-19 | 5.18 | 5.38 | 5.18 | 5.24 | +1.16% | 0.44 | 0.58% |
| 2026-05-18 | 5.23 | 5.28 | 5.12 | 5.18 | -1.33% | 0.37 | 0.49% |
| 2026-05-15 | 5.32 | 5.35 | 5.16 | 5.25 | -0.94% | 0.58 | 0.75% |
| 2026-05-14 | 5.27 | 5.49 | 5.24 | 5.30 | 0.00% | 0.93 | 1.17% |
| 2026-05-13 | 5.04 | 5.31 | 5.02 | 5.30 | +4.74% | 1.07 | 1.39% |
| 2026-05-12 | 5.00 | 5.07 | 4.97 | 5.06 | +1.20% | 0.40 | 0.55% |
| 2026-05-11 | 5.04 | 5.04 | 4.97 | 5.00 | -0.60% | 0.21 | 0.29% |
| 2026-05-08 | 4.98 | 5.04 | 4.96 | 5.03 | +0.80% | 0.26 | 0.35% |
| 2026-05-07 | 5.07 | 5.07 | 4.98 | 4.99 | -1.58% | 0.37 | 0.50% |
| 2026-05-06 | 5.03 | 5.08 | 5.03 | 5.07 | +0.80% | 0.29 | 0.39% |
| 2026-04-30 | 5.03 | 5.07 | 4.99 | 5.03 | -0.20% | 0.20 | 0.27% |
| 2026-04-29 | 5.00 | 5.07 | 4.97 | 5.04 | +1.00% | 0.47 | 0.64% |
| 2026-04-28 | 4.93 | 5.02 | 4.91 | 4.99 | +0.40% | 0.49 | 0.67% |
| 2026-04-27 | 5.10 | 5.15 | 4.86 | 4.97 | -3.31% | 1.07 | 1.47% |
| 2026-04-24 | 5.18 | 5.18 | 5.10 | 5.14 | -0.96% | 0.25 | 0.33% |
| 2026-04-23 | 5.13 | 5.19 | 5.09 | 5.19 | +1.17% | 0.26 | 0.35% |