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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.15 | 5.17 | 5.12 | 5.13 | -0.97% | 0.16 | 0.22% |
| 2026-04-21 | 5.13 | 5.20 | 5.11 | 5.18 | +1.17% | 0.27 | 0.36% |
| 2026-04-20 | 5.12 | 5.13 | 5.07 | 5.12 | +0.39% | 0.20 | 0.26% |
| 2026-04-17 | 5.14 | 5.15 | 5.09 | 5.10 | -0.97% | 0.17 | 0.22% |
| 2026-04-16 | 5.12 | 5.16 | 5.09 | 5.15 | +0.78% | 0.21 | 0.27% |
| 2026-04-15 | 5.11 | 5.14 | 5.08 | 5.11 | +0.20% | 0.21 | 0.29% |
| 2026-04-14 | 5.08 | 5.11 | 5.04 | 5.10 | +0.79% | 0.22 | 0.30% |
| 2026-04-13 | 5.10 | 5.10 | 5.02 | 5.06 | -0.78% | 0.20 | 0.28% |
| 2026-04-10 | 5.10 | 5.14 | 5.08 | 5.10 | +0.39% | 0.24 | 0.31% |
| 2026-04-09 | 5.20 | 5.20 | 5.06 | 5.08 | -1.93% | 0.31 | 0.42% |
| 2026-04-08 | 5.15 | 5.20 | 5.11 | 5.18 | +1.77% | 0.31 | 0.40% |
| 2026-04-07 | 5.00 | 5.10 | 4.94 | 5.09 | +1.80% | 0.36 | 0.49% |
| 2026-04-03 | 5.16 | 5.18 | 4.97 | 5.00 | -3.29% | 0.52 | 0.70% |
| 2026-04-02 | 5.20 | 5.24 | 5.16 | 5.17 | -0.77% | 0.26 | 0.34% |
| 2026-04-01 | 5.25 | 5.30 | 5.19 | 5.21 | -0.19% | 0.25 | 0.33% |
| 2026-03-31 | 5.26 | 5.35 | 5.19 | 5.22 | -1.51% | 0.34 | 0.44% |
| 2026-03-30 | 5.28 | 5.33 | 5.18 | 5.30 | 0.00% | 0.27 | 0.36% |
| 2026-03-27 | 5.34 | 5.38 | 5.27 | 5.30 | -0.75% | 0.47 | 0.60% |
| 2026-03-26 | 5.38 | 5.44 | 5.34 | 5.34 | -0.74% | 0.36 | 0.46% |
| 2026-03-25 | 5.22 | 5.38 | 5.17 | 5.38 | +3.26% | 0.50 | 0.64% |