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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.60 | 4.68 | 4.58 | 4.63 | +0.65% | 14.34 | 3.25% |
| 2026-02-12 | 4.57 | 4.68 | 4.52 | 4.60 | +0.66% | 16.42 | 3.75% |
| 2026-02-11 | 4.60 | 4.64 | 4.56 | 4.57 | -1.72% | 14.04 | 3.21% |
| 2026-02-10 | 4.77 | 4.77 | 4.64 | 4.65 | -2.72% | 18.90 | 4.25% |
| 2026-02-09 | 4.85 | 4.88 | 4.71 | 4.78 | +0.21% | 19.23 | 4.24% |
| 2026-02-06 | 4.70 | 4.94 | 4.60 | 4.77 | -1.04% | 29.03 | 6.45% |
| 2026-02-05 | 5.00 | 5.02 | 4.80 | 4.82 | -6.23% | 38.66 | 8.35% |
| 2026-02-04 | 4.93 | 5.20 | 4.86 | 5.14 | +4.47% | 58.38 | 12.07% |
| 2026-02-03 | 4.80 | 4.99 | 4.71 | 4.92 | +3.14% | 37.77 | 8.11% |
| 2026-02-02 | 4.66 | 4.89 | 4.58 | 4.77 | +2.36% | 35.55 | 7.79% |
| 2026-01-30 | 4.75 | 4.90 | 4.65 | 4.66 | +1.97% | 33.73 | 7.48% |
| 2026-01-29 | 4.67 | 4.75 | 4.51 | 4.57 | -3.99% | 31.64 | 7.20% |
| 2026-01-28 | 4.64 | 4.89 | 4.55 | 4.76 | +2.59% | 41.70 | 9.29% |
| 2026-01-27 | 4.65 | 4.73 | 4.53 | 4.64 | -2.11% | 35.89 | 8.19% |
| 2026-01-26 | 5.02 | 5.09 | 4.70 | 4.74 | -5.58% | 44.93 | 9.79% |
| 2026-01-23 | 4.95 | 5.10 | 4.90 | 5.02 | +1.41% | 43.93 | 9.27% |
| 2026-01-22 | 5.16 | 5.26 | 4.80 | 4.95 | -4.44% | 62.62 | 13.30% |
| 2026-01-21 | 5.26 | 5.34 | 5.11 | 5.18 | -4.43% | 58.98 | 11.99% |
| 2026-01-20 | 5.09 | 5.56 | 5.09 | 5.42 | +6.69% | 81.46 | 15.94% |
| 2026-01-19 | 5.00 | 5.27 | 4.85 | 5.08 | +0.59% | 49.99 | 10.27% |