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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.06 | 2.08 | 2.01 | 2.05 | -1.44% | 5.47 | 2.82% |
| 2025-05-23 | 2.06 | 2.12 | 2.05 | 2.08 | +0.48% | 6.88 | 3.47% |
| 2025-05-22 | 2.13 | 2.15 | 2.06 | 2.07 | -3.72% | 8.30 | 4.16% |
| 2025-05-21 | 2.16 | 2.23 | 2.15 | 2.15 | -1.83% | 9.06 | 4.36% |
| 2025-05-20 | 2.11 | 2.25 | 2.10 | 2.19 | +2.82% | 12.65 | 6.14% |
| 2025-05-19 | 2.12 | 2.17 | 2.08 | 2.13 | -0.93% | 10.30 | 5.10% |
| 2025-05-16 | 2.00 | 2.19 | 1.97 | 2.15 | +5.39% | 15.76 | 7.91% |
| 2025-05-15 | 1.96 | 2.10 | 1.96 | 2.04 | +4.08% | 11.44 | 5.95% |
| 2025-05-14 | 1.95 | 1.99 | 1.93 | 1.96 | 0.00% | 4.84 | 2.59% |
| 2025-05-13 | 2.01 | 2.03 | 1.96 | 1.96 | -1.51% | 5.98 | 3.17% |
| 2025-05-12 | 1.98 | 2.04 | 1.96 | 1.99 | +1.02% | 8.26 | 4.35% |
| 2025-05-09 | 2.06 | 2.06 | 1.95 | 1.97 | -4.83% | 13.46 | 7.15% |
| 2025-05-08 | 1.87 | 2.07 | 1.86 | 2.07 | +10.11% | 9.72 | 5.08% |
| 2025-05-07 | 1.91 | 1.93 | 1.85 | 1.88 | -0.53% | 7.26 | 4.05% |
| 2025-05-06 | 1.78 | 1.94 | 1.75 | 1.89 | +6.18% | 10.40 | 5.90% |