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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.51 | 5.60 | 5.47 | 5.51 | -0.72% | 0.61 | 0.75% |
| 2025-11-19 | 5.65 | 5.65 | 5.49 | 5.55 | -1.60% | 0.97 | 1.19% |
| 2025-11-18 | 5.71 | 5.74 | 5.60 | 5.64 | -1.91% | 0.84 | 1.02% |
| 2025-11-17 | 5.68 | 5.82 | 5.68 | 5.75 | +0.35% | 0.95 | 1.13% |
| 2025-11-14 | 5.73 | 5.82 | 5.69 | 5.73 | +0.17% | 0.95 | 1.12% |
| 2025-11-13 | 5.66 | 5.78 | 5.60 | 5.72 | -0.52% | 1.25 | 1.49% |
| 2025-11-12 | 5.75 | 5.89 | 5.72 | 5.75 | -0.35% | 1.47 | 1.74% |
| 2025-11-11 | 5.76 | 5.88 | 5.70 | 5.77 | +0.17% | 2.34 | 2.76% |
| 2025-11-10 | 5.76 | 5.87 | 5.66 | 5.76 | -1.20% | 2.39 | 2.83% |
| 2025-11-07 | 6.01 | 6.09 | 5.78 | 5.83 | -6.57% | 3.40 | 3.95% |
| 2025-11-06 | 6.00 | 6.50 | 5.69 | 6.24 | +5.58% | 5.61 | 6.30% |
| 2025-11-05 | 5.37 | 5.91 | 5.32 | 5.91 | +10.06% | 2.00 | 2.34% |
| 2025-11-04 | 5.28 | 5.43 | 5.22 | 5.37 | +1.51% | 0.49 | 0.62% |
| 2025-11-03 | 5.19 | 5.32 | 5.19 | 5.29 | +2.12% | 0.43 | 0.56% |
| 2025-10-31 | 5.20 | 5.25 | 5.15 | 5.18 | -0.38% | 0.38 | 0.51% |
| 2025-10-30 | 5.29 | 5.30 | 5.18 | 5.20 | -0.76% | 0.34 | 0.45% |
| 2025-10-29 | 5.32 | 5.32 | 5.16 | 5.24 | -1.69% | 0.54 | 0.70% |
| 2025-10-28 | 5.10 | 5.44 | 5.10 | 5.33 | +4.31% | 1.13 | 1.45% |
| 2025-10-27 | 5.16 | 5.18 | 5.07 | 5.11 | -0.20% | 0.44 | 0.59% |
| 2025-10-24 | 5.32 | 5.32 | 5.09 | 5.12 | -0.78% | 0.73 | 0.97% |