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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.12 | 5.16 | 5.09 | 5.11 | -0.20% | 0.23 | 0.30% |
| 2025-12-17 | 5.02 | 5.14 | 5.00 | 5.12 | +1.79% | 0.46 | 0.62% |
| 2025-12-16 | 5.15 | 5.17 | 5.03 | 5.03 | -2.14% | 0.44 | 0.59% |
| 2025-12-15 | 5.08 | 5.16 | 5.07 | 5.14 | +0.78% | 0.35 | 0.46% |
| 2025-12-12 | 5.17 | 5.21 | 5.10 | 5.10 | -1.73% | 0.48 | 0.64% |
| 2025-12-11 | 5.25 | 5.28 | 5.18 | 5.19 | -1.70% | 0.37 | 0.49% |
| 2025-12-10 | 5.23 | 5.30 | 5.23 | 5.28 | +0.19% | 0.30 | 0.39% |
| 2025-12-09 | 5.30 | 5.32 | 5.23 | 5.27 | -0.94% | 0.35 | 0.45% |
| 2025-12-08 | 5.35 | 5.38 | 5.31 | 5.32 | -1.12% | 0.45 | 0.58% |
| 2025-12-05 | 5.30 | 5.44 | 5.28 | 5.38 | +1.32% | 0.51 | 0.64% |
| 2025-12-04 | 5.43 | 5.43 | 5.30 | 5.31 | -1.67% | 0.39 | 0.50% |
| 2025-12-03 | 5.45 | 5.46 | 5.36 | 5.40 | -0.37% | 0.49 | 0.62% |
| 2025-12-02 | 5.38 | 5.48 | 5.35 | 5.42 | +0.18% | 0.64 | 0.81% |
| 2025-12-01 | 5.34 | 5.45 | 5.31 | 5.41 | +1.50% | 0.86 | 1.09% |
| 2025-11-28 | 5.29 | 5.34 | 5.25 | 5.33 | +0.76% | 0.35 | 0.45% |
| 2025-11-27 | 5.31 | 5.34 | 5.28 | 5.29 | -0.38% | 0.34 | 0.44% |
| 2025-11-26 | 5.36 | 5.42 | 5.31 | 5.31 | -0.56% | 0.40 | 0.51% |
| 2025-11-25 | 5.31 | 5.37 | 5.27 | 5.34 | +0.95% | 0.42 | 0.53% |
| 2025-11-24 | 5.29 | 5.34 | 5.22 | 5.29 | +0.76% | 0.65 | 0.83% |
| 2025-11-21 | 5.48 | 5.50 | 5.24 | 5.25 | -4.72% | 1.02 | 1.30% |