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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.85 | 5.30 | 4.84 | 5.05 | -0.98% | 66.31 | 13.63% |
| 2026-01-15 | 5.65 | 5.65 | 5.10 | 5.10 | -10.05% | 100.18 | 20.06% |
| 2026-01-14 | 5.10 | 5.67 | 5.09 | 5.67 | +10.10% | 128.48 | 24.14% |
| 2026-01-13 | 5.30 | 5.48 | 5.00 | 5.15 | +0.39% | 111.05 | 22.39% |
| 2026-01-12 | 4.68 | 5.13 | 4.68 | 5.13 | +10.09% | 84.80 | 17.71% |
| 2026-01-09 | 4.66 | 4.80 | 4.60 | 4.66 | -1.27% | 63.73 | 14.29% |
| 2026-01-08 | 4.52 | 4.96 | 4.41 | 4.72 | +3.51% | 83.84 | 18.98% |
| 2026-01-07 | 4.50 | 4.78 | 4.40 | 4.56 | +2.24% | 102.16 | 23.63% |
| 2026-01-06 | 4.01 | 4.46 | 4.00 | 4.46 | +10.12% | 52.05 | 12.69% |
| 2026-01-05 | 4.11 | 4.28 | 4.04 | 4.05 | -2.64% | 57.38 | 14.62% |
| 2025-12-31 | 4.16 | 4.42 | 3.80 | 4.16 | +3.23% | 87.06 | 22.61% |
| 2025-12-30 | 3.58 | 4.03 | 3.56 | 4.03 | +10.11% | 44.67 | 12.10% |
| 2025-12-29 | 3.54 | 3.79 | 3.53 | 3.66 | +1.39% | 40.67 | 11.56% |
| 2025-12-26 | 3.53 | 3.79 | 3.51 | 3.61 | +1.98% | 44.48 | 12.87% |
| 2025-12-25 | 3.56 | 3.62 | 3.50 | 3.54 | -1.94% | 27.42 | 8.12% |
| 2025-12-24 | 3.59 | 3.69 | 3.54 | 3.61 | +0.56% | 37.80 | 11.04% |
| 2025-12-23 | 3.84 | 3.97 | 3.56 | 3.59 | -1.64% | 77.77 | 21.81% |
| 2025-12-22 | 3.55 | 3.65 | 3.44 | 3.65 | +9.94% | 24.36 | 7.13% |
| 2025-12-19 | 3.06 | 3.32 | 3.06 | 3.32 | +9.93% | 27.32 | 8.85% |
| 2025-12-18 | 3.03 | 3.08 | 3.01 | 3.02 | -0.98% | 7.84 | 2.71% |