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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.12 | 5.22 | 5.05 | 5.21 | +3.99% | 0.57 | 0.76% |
| 2026-03-23 | 5.30 | 5.34 | 4.96 | 5.01 | -6.18% | 0.83 | 1.10% |
| 2026-03-20 | 5.38 | 5.46 | 5.30 | 5.34 | -0.93% | 0.33 | 0.41% |
| 2026-03-19 | 5.46 | 5.48 | 5.36 | 5.39 | -1.46% | 0.29 | 0.37% |
| 2026-03-18 | 5.51 | 5.51 | 5.39 | 5.47 | -0.36% | 0.31 | 0.39% |
| 2026-03-17 | 5.52 | 5.56 | 5.47 | 5.49 | -0.18% | 0.37 | 0.46% |
| 2026-03-16 | 5.60 | 5.64 | 5.47 | 5.50 | -1.43% | 0.41 | 0.50% |
| 2026-03-13 | 5.58 | 5.62 | 5.55 | 5.58 | 0.00% | 0.33 | 0.41% |
| 2026-03-12 | 5.54 | 5.63 | 5.53 | 5.58 | +0.72% | 0.43 | 0.53% |
| 2026-03-11 | 5.56 | 5.58 | 5.43 | 5.54 | -0.18% | 0.35 | 0.43% |
| 2026-03-10 | 5.54 | 5.56 | 5.47 | 5.55 | +0.36% | 0.36 | 0.45% |
| 2026-03-09 | 5.56 | 5.62 | 5.51 | 5.53 | -0.54% | 0.63 | 0.77% |
| 2026-03-06 | 5.44 | 5.58 | 5.41 | 5.56 | +2.02% | 0.59 | 0.72% |
| 2026-03-05 | 5.46 | 5.48 | 5.39 | 5.45 | 0.00% | 0.62 | 0.78% |
| 2026-03-04 | 5.38 | 5.47 | 5.33 | 5.45 | +0.37% | 0.64 | 0.81% |
| 2026-03-03 | 5.50 | 5.58 | 5.42 | 5.43 | -0.73% | 0.95 | 1.18% |
| 2026-03-02 | 5.38 | 5.52 | 5.33 | 5.47 | +1.48% | 0.78 | 0.98% |
| 2026-02-27 | 5.30 | 5.45 | 5.28 | 5.39 | +1.89% | 0.42 | 0.54% |
| 2026-02-26 | 5.30 | 5.35 | 5.27 | 5.29 | -0.38% | 0.24 | 0.31% |
| 2026-02-25 | 5.30 | 5.37 | 5.28 | 5.31 | 0.00% | 0.35 | 0.44% |