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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.09 | 2.14 | 2.08 | 2.12 | +2.42% | 5.81 | 2.89% |
| 2025-06-23 | 2.02 | 2.08 | 2.00 | 2.07 | +0.49% | 4.05 | 2.08% |
| 2025-06-20 | 2.08 | 2.08 | 2.05 | 2.06 | +0.49% | 3.75 | 1.91% |
| 2025-06-19 | 2.12 | 2.13 | 2.05 | 2.05 | -5.09% | 6.92 | 3.49% |
| 2025-06-18 | 2.10 | 2.18 | 2.05 | 2.16 | +1.89% | 9.04 | 4.50% |
| 2025-06-17 | 2.18 | 2.19 | 2.10 | 2.12 | -2.75% | 7.77 | 3.84% |
| 2025-06-16 | 2.18 | 2.19 | 2.15 | 2.18 | -0.91% | 6.18 | 2.99% |
| 2025-06-13 | 2.30 | 2.31 | 2.19 | 2.20 | -5.58% | 11.81 | 5.57% |
| 2025-06-12 | 2.27 | 2.38 | 2.26 | 2.33 | +2.64% | 15.60 | 7.09% |
| 2025-06-11 | 2.31 | 2.34 | 2.27 | 2.27 | -0.87% | 11.23 | 5.14% |
| 2025-06-10 | 2.29 | 2.33 | 2.21 | 2.29 | +0.44% | 18.08 | 8.32% |
| 2025-06-09 | 2.18 | 2.34 | 2.17 | 2.28 | +4.11% | 16.65 | 7.73% |
| 2025-06-06 | 2.12 | 2.22 | 2.12 | 2.19 | +3.30% | 11.55 | 5.60% |
| 2025-06-05 | 2.13 | 2.16 | 2.11 | 2.12 | -0.93% | 5.52 | 2.73% |
| 2025-06-04 | 2.14 | 2.15 | 2.10 | 2.14 | +0.47% | 5.57 | 2.75% |
| 2025-06-03 | 2.09 | 2.16 | 2.09 | 2.13 | 0.00% | 8.59 | 4.25% |
| 2025-05-30 | 2.24 | 2.25 | 2.12 | 2.13 | -4.91% | 17.35 | 8.41% |
| 2025-05-29 | 2.05 | 2.24 | 2.05 | 2.24 | +9.80% | 18.31 | 8.74% |
| 2025-05-28 | 2.03 | 2.10 | 2.03 | 2.04 | 0.00% | 5.72 | 2.92% |
| 2025-05-27 | 2.04 | 2.07 | 2.01 | 2.04 | -0.49% | 5.20 | 2.69% |