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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.11 | 2.11 | 2.06 | 2.07 | -2.36% | 7.57 | 3.83% |
| 2025-07-21 | 2.10 | 2.12 | 2.09 | 2.12 | +0.47% | 5.55 | 2.77% |
| 2025-07-18 | 2.13 | 2.13 | 2.10 | 2.11 | -0.94% | 4.68 | 2.33% |
| 2025-07-17 | 2.13 | 2.14 | 2.10 | 2.13 | 0.00% | 5.66 | 2.81% |
| 2025-07-16 | 2.14 | 2.16 | 2.12 | 2.13 | -0.93% | 4.88 | 2.41% |
| 2025-07-15 | 2.13 | 2.16 | 2.11 | 2.15 | +2.38% | 9.91 | 4.88% |
| 2025-07-14 | 2.11 | 2.12 | 2.09 | 2.10 | -0.94% | 5.03 | 2.52% |
| 2025-07-11 | 2.13 | 2.13 | 2.10 | 2.12 | -0.93% | 4.97 | 2.47% |
| 2025-07-10 | 2.10 | 2.14 | 2.09 | 2.14 | +0.94% | 6.41 | 3.19% |
| 2025-07-09 | 2.14 | 2.19 | 2.11 | 2.12 | -1.40% | 8.21 | 4.04% |
| 2025-07-08 | 2.12 | 2.15 | 2.11 | 2.15 | +0.94% | 6.50 | 3.20% |
| 2025-07-07 | 2.16 | 2.17 | 2.12 | 2.13 | -1.39% | 7.00 | 3.45% |
| 2025-07-04 | 2.17 | 2.19 | 2.12 | 2.16 | -1.37% | 10.22 | 4.97% |
| 2025-07-03 | 2.33 | 2.36 | 2.18 | 2.19 | -6.01% | 17.46 | 8.26% |
| 2025-07-02 | 2.41 | 2.42 | 2.30 | 2.33 | -2.92% | 12.94 | 5.83% |
| 2025-07-01 | 2.34 | 2.45 | 2.28 | 2.40 | +4.80% | 20.47 | 9.11% |
| 2025-06-30 | 2.25 | 2.30 | 2.22 | 2.29 | +4.09% | 13.93 | 6.46% |
| 2025-06-27 | 2.19 | 2.26 | 2.18 | 2.20 | +0.92% | 8.51 | 4.06% |
| 2025-06-26 | 2.13 | 2.21 | 2.11 | 2.18 | +3.32% | 11.19 | 5.39% |
| 2025-06-25 | 2.13 | 2.13 | 2.08 | 2.11 | -0.47% | 4.87 | 2.44% |