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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.08 | 4.10 | 4.02 | 4.07 | -0.97% | 10.37 | 2.70% |
| 2026-04-20 | 4.03 | 4.15 | 3.96 | 4.11 | +1.48% | 15.43 | 4.00% |
| 2026-04-17 | 4.06 | 4.08 | 4.01 | 4.05 | -0.74% | 9.97 | 2.60% |
| 2026-04-16 | 4.10 | 4.11 | 4.03 | 4.08 | -0.49% | 10.92 | 2.83% |
| 2026-04-15 | 4.13 | 4.19 | 4.08 | 4.10 | -0.73% | 10.05 | 2.57% |
| 2026-04-14 | 4.13 | 4.16 | 4.06 | 4.13 | +0.24% | 10.46 | 2.68% |
| 2026-04-13 | 4.10 | 4.12 | 4.06 | 4.12 | -1.20% | 8.83 | 2.26% |
| 2026-04-10 | 4.16 | 4.23 | 4.14 | 4.17 | +0.72% | 10.60 | 2.67% |
| 2026-04-09 | 4.19 | 4.19 | 4.11 | 4.14 | -3.04% | 11.37 | 2.88% |
| 2026-04-08 | 4.15 | 4.30 | 4.12 | 4.27 | +4.91% | 16.51 | 4.12% |
| 2026-04-07 | 4.07 | 4.09 | 4.04 | 4.07 | +0.25% | 7.26 | 1.88% |
| 2026-04-03 | 4.16 | 4.19 | 4.05 | 4.06 | -1.69% | 7.87 | 2.03% |
| 2026-04-02 | 4.25 | 4.26 | 4.12 | 4.13 | -3.50% | 11.50 | 2.90% |
| 2026-04-01 | 4.36 | 4.38 | 4.26 | 4.28 | -0.23% | 10.29 | 2.52% |
| 2026-03-31 | 4.38 | 4.48 | 4.28 | 4.29 | -1.61% | 14.21 | 3.42% |
| 2026-03-30 | 4.27 | 4.39 | 4.24 | 4.36 | +0.46% | 13.49 | 3.28% |
| 2026-03-27 | 4.22 | 4.35 | 4.19 | 4.34 | +0.46% | 15.95 | 3.90% |
| 2026-03-26 | 4.31 | 4.55 | 4.28 | 4.32 | +2.37% | 28.34 | 6.75% |
| 2026-03-25 | 4.14 | 4.24 | 4.10 | 4.22 | +1.44% | 12.64 | 3.16% |
| 2026-03-24 | 4.10 | 4.17 | 4.01 | 4.16 | +3.48% | 15.00 | 3.85% |