山子高科 sz.000981
3.91
-1.51%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.96 | 3.97 | 3.82 | 3.91 | -1.51% | 13.36 | 3.61% |
| 2026-05-21 | 3.92 | 4.16 | 3.90 | 3.97 | +0.76% | 19.40 | 5.06% |
| 2026-05-20 | 4.12 | 4.13 | 3.91 | 3.94 | -5.29% | 20.82 | 5.50% |
| 2026-05-19 | 4.17 | 4.31 | 4.10 | 4.16 | -0.48% | 17.79 | 4.48% |
| 2026-05-18 | 4.30 | 4.35 | 4.15 | 4.18 | -5.22% | 28.00 | 6.96% |
| 2026-05-15 | 4.35 | 4.58 | 4.33 | 4.41 | +1.38% | 41.61 | 9.79% |
| 2026-05-14 | 4.18 | 4.58 | 4.14 | 4.35 | +4.07% | 49.07 | 11.84% |
| 2026-05-13 | 4.08 | 4.21 | 4.03 | 4.18 | -2.11% | 36.20 | 9.28% |
| 2026-05-12 | 4.01 | 4.32 | 4.01 | 4.27 | +8.65% | 54.29 | 13.45% |
| 2026-05-11 | 3.99 | 4.00 | 3.91 | 3.93 | -1.75% | 13.28 | 3.54% |
| 2026-05-08 | 3.95 | 4.05 | 3.92 | 4.00 | 0.00% | 11.83 | 3.12% |
| 2026-05-07 | 3.91 | 4.04 | 3.89 | 4.00 | +2.56% | 15.37 | 4.05% |
| 2026-05-06 | 3.80 | 3.92 | 3.77 | 3.90 | +1.56% | 12.96 | 3.51% |
| 2026-04-30 | 3.94 | 4.00 | 3.83 | 3.84 | +2.40% | 15.98 | 4.31% |
| 2026-04-29 | 3.70 | 3.80 | 3.68 | 3.75 | -0.53% | 8.48 | 2.37% |
| 2026-04-28 | 3.80 | 3.85 | 3.76 | 3.77 | -1.82% | 7.21 | 2.00% |
| 2026-04-27 | 3.75 | 3.85 | 3.68 | 3.84 | +1.32% | 10.91 | 3.04% |
| 2026-04-24 | 3.89 | 3.89 | 3.72 | 3.79 | -3.56% | 11.98 | 3.33% |
| 2026-04-23 | 4.03 | 4.07 | 3.93 | 3.93 | -3.20% | 12.94 | 3.42% |
| 2026-04-22 | 4.03 | 4.11 | 4.02 | 4.06 | -0.25% | 8.26 | 2.15% |