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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.94 | 4.96 | 4.91 | 4.95 | +0.20% | 0.36 | 0.49% |
| 2025-08-19 | 4.92 | 4.95 | 4.90 | 4.94 | +0.41% | 0.39 | 0.53% |
| 2025-08-18 | 4.94 | 4.98 | 4.91 | 4.92 | -0.20% | 0.49 | 0.68% |
| 2025-08-15 | 4.91 | 4.95 | 4.90 | 4.93 | +0.20% | 0.37 | 0.51% |
| 2025-08-14 | 5.00 | 5.01 | 4.91 | 4.92 | -1.40% | 0.36 | 0.49% |
| 2025-08-13 | 5.05 | 5.05 | 4.97 | 4.99 | -0.99% | 0.39 | 0.53% |
| 2025-08-12 | 5.02 | 5.07 | 5.01 | 5.04 | +0.40% | 0.36 | 0.49% |
| 2025-08-11 | 5.01 | 5.03 | 4.97 | 5.02 | +0.40% | 0.33 | 0.45% |
| 2025-08-08 | 4.99 | 5.00 | 4.96 | 5.00 | +0.20% | 0.28 | 0.38% |
| 2025-08-07 | 5.01 | 5.02 | 4.97 | 4.99 | 0.00% | 0.29 | 0.39% |
| 2025-08-06 | 4.99 | 5.02 | 4.96 | 4.99 | -0.40% | 0.30 | 0.42% |
| 2025-08-05 | 4.98 | 5.02 | 4.98 | 5.01 | +0.60% | 0.29 | 0.40% |
| 2025-08-04 | 4.98 | 4.99 | 4.93 | 4.98 | +0.20% | 0.24 | 0.33% |
| 2025-08-01 | 4.93 | 4.97 | 4.91 | 4.97 | +1.02% | 0.32 | 0.44% |
| 2025-07-31 | 5.02 | 5.03 | 4.90 | 4.92 | -1.99% | 0.44 | 0.61% |
| 2025-07-30 | 5.02 | 5.05 | 4.99 | 5.02 | 0.00% | 0.37 | 0.51% |
| 2025-07-29 | 5.09 | 5.09 | 4.98 | 5.02 | -0.99% | 0.38 | 0.52% |
| 2025-07-28 | 5.14 | 5.17 | 5.03 | 5.07 | -0.98% | 0.45 | 0.61% |
| 2025-07-25 | 5.23 | 5.23 | 5.12 | 5.12 | -1.54% | 0.37 | 0.49% |
| 2025-07-24 | 5.18 | 5.22 | 5.15 | 5.20 | +0.19% | 0.41 | 0.54% |