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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.21 | 5.32 | 5.21 | 5.31 | +2.51% | 0.40 | 0.51% |
| 2026-02-13 | 5.23 | 5.27 | 5.17 | 5.18 | -1.33% | 0.42 | 0.55% |
| 2026-02-12 | 5.33 | 5.33 | 5.25 | 5.25 | -1.32% | 0.42 | 0.54% |
| 2026-02-11 | 5.32 | 5.35 | 5.26 | 5.32 | 0.00% | 0.43 | 0.55% |
| 2026-02-10 | 5.40 | 5.40 | 5.31 | 5.32 | -1.30% | 0.36 | 0.47% |
| 2026-02-09 | 5.34 | 5.40 | 5.32 | 5.39 | +0.94% | 0.63 | 0.80% |
| 2026-02-06 | 5.36 | 5.37 | 5.26 | 5.34 | -0.74% | 0.68 | 0.88% |
| 2026-02-05 | 5.48 | 5.51 | 5.36 | 5.38 | -1.10% | 0.90 | 1.13% |
| 2026-02-04 | 5.28 | 5.66 | 5.28 | 5.44 | +3.03% | 1.42 | 1.77% |
| 2026-02-03 | 5.31 | 5.33 | 5.25 | 5.28 | +0.38% | 0.43 | 0.55% |
| 2026-02-02 | 5.34 | 5.37 | 5.26 | 5.26 | -1.31% | 0.47 | 0.61% |
| 2026-01-30 | 5.31 | 5.38 | 5.28 | 5.33 | 0.00% | 0.49 | 0.62% |
| 2026-01-29 | 5.37 | 5.38 | 5.28 | 5.33 | -0.93% | 0.49 | 0.62% |
| 2026-01-28 | 5.27 | 5.41 | 5.26 | 5.38 | +1.89% | 0.53 | 0.67% |
| 2026-01-27 | 5.32 | 5.34 | 5.21 | 5.28 | -0.94% | 0.40 | 0.52% |
| 2026-01-26 | 5.29 | 5.34 | 5.24 | 5.33 | +0.57% | 0.49 | 0.63% |
| 2026-01-23 | 5.31 | 5.32 | 5.25 | 5.30 | -0.19% | 0.47 | 0.61% |
| 2026-01-22 | 5.25 | 5.33 | 5.22 | 5.31 | +1.14% | 0.49 | 0.64% |
| 2026-01-21 | 5.26 | 5.28 | 5.21 | 5.25 | -0.76% | 0.44 | 0.58% |
| 2026-01-20 | 5.18 | 5.30 | 5.16 | 5.29 | +2.52% | 1.00 | 1.30% |