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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.08 | 2.12 | 2.06 | 2.10 | +0.48% | 9.16 | 4.60% |
| 2025-08-18 | 2.02 | 2.12 | 2.02 | 2.09 | +2.96% | 10.64 | 5.39% |
| 2025-08-15 | 2.01 | 2.03 | 2.01 | 2.03 | +0.99% | 3.43 | 1.79% |
| 2025-08-14 | 2.05 | 2.06 | 2.01 | 2.01 | -1.95% | 5.55 | 2.88% |
| 2025-08-13 | 2.04 | 2.07 | 2.03 | 2.05 | +0.49% | 5.42 | 2.77% |
| 2025-08-12 | 2.05 | 2.05 | 2.03 | 2.04 | -0.49% | 3.04 | 1.57% |
| 2025-08-11 | 2.04 | 2.06 | 2.03 | 2.05 | +0.49% | 3.67 | 1.89% |
| 2025-08-08 | 2.05 | 2.06 | 2.03 | 2.04 | -0.97% | 3.51 | 1.81% |
| 2025-08-07 | 2.07 | 2.09 | 2.05 | 2.06 | -0.48% | 4.42 | 2.25% |
| 2025-08-06 | 2.09 | 2.10 | 2.05 | 2.07 | -0.96% | 4.18 | 2.13% |
| 2025-08-05 | 2.04 | 2.10 | 2.03 | 2.09 | +2.45% | 6.63 | 3.37% |
| 2025-08-04 | 2.02 | 2.05 | 2.00 | 2.04 | +0.49% | 3.45 | 1.79% |
| 2025-08-01 | 2.03 | 2.05 | 2.02 | 2.03 | 0.00% | 2.16 | 1.12% |
| 2025-07-31 | 2.04 | 2.06 | 2.03 | 2.03 | -0.98% | 3.15 | 1.62% |
| 2025-07-30 | 2.08 | 2.10 | 2.04 | 2.05 | -1.44% | 4.67 | 2.38% |
| 2025-07-29 | 2.06 | 2.08 | 2.02 | 2.08 | +0.97% | 7.07 | 3.63% |
| 2025-07-28 | 2.07 | 2.08 | 2.05 | 2.06 | -0.96% | 5.04 | 2.57% |
| 2025-07-25 | 2.08 | 2.09 | 2.06 | 2.08 | -0.48% | 4.68 | 2.37% |
| 2025-07-24 | 2.06 | 2.09 | 2.06 | 2.09 | +0.97% | 5.52 | 2.79% |
| 2025-07-23 | 2.06 | 2.09 | 2.05 | 2.07 | 0.00% | 4.72 | 2.39% |