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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.07 | 4.22 | 4.01 | 4.02 | -4.06% | 16.50 | 4.23% |
| 2026-03-20 | 4.39 | 4.42 | 4.19 | 4.19 | -3.01% | 14.33 | 3.51% |
| 2026-03-19 | 4.36 | 4.43 | 4.30 | 4.32 | -3.14% | 14.29 | 3.45% |
| 2026-03-18 | 4.48 | 4.53 | 4.36 | 4.46 | -4.50% | 33.72 | 8.01% |
| 2026-03-17 | 4.32 | 4.72 | 4.27 | 4.67 | +8.86% | 56.52 | 12.77% |
| 2026-03-16 | 4.19 | 4.30 | 4.15 | 4.29 | +1.90% | 11.56 | 2.86% |
| 2026-03-13 | 4.33 | 4.36 | 4.20 | 4.21 | -4.32% | 15.59 | 3.85% |
| 2026-03-12 | 4.53 | 4.54 | 4.38 | 4.40 | -3.72% | 16.68 | 3.96% |
| 2026-03-11 | 4.53 | 4.63 | 4.52 | 4.57 | +0.44% | 15.20 | 3.49% |
| 2026-03-10 | 4.53 | 4.58 | 4.51 | 4.55 | +1.79% | 13.47 | 3.12% |
| 2026-03-09 | 4.50 | 4.50 | 4.33 | 4.47 | -2.19% | 18.99 | 4.53% |
| 2026-03-06 | 4.51 | 4.59 | 4.46 | 4.57 | +0.88% | 13.36 | 3.09% |
| 2026-03-05 | 4.52 | 4.59 | 4.48 | 4.53 | +2.03% | 17.96 | 4.16% |
| 2026-03-04 | 4.52 | 4.52 | 4.28 | 4.44 | -4.10% | 19.50 | 4.61% |
| 2026-03-03 | 4.69 | 4.89 | 4.60 | 4.63 | -1.07% | 28.44 | 6.32% |
| 2026-03-02 | 4.82 | 4.86 | 4.67 | 4.68 | -5.65% | 31.86 | 7.07% |
| 2026-02-27 | 4.87 | 5.05 | 4.84 | 4.96 | +0.81% | 31.25 | 6.61% |
| 2026-02-26 | 4.91 | 5.03 | 4.83 | 4.92 | -0.20% | 27.39 | 5.88% |
| 2026-02-25 | 4.82 | 5.00 | 4.72 | 4.93 | +1.44% | 37.32 | 8.02% |
| 2026-02-24 | 4.72 | 4.92 | 4.68 | 4.86 | +4.97% | 34.48 | 7.54% |