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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.04 | 3.07 | 2.98 | 3.05 | -0.65% | 11.01 | 3.83% |
| 2025-12-16 | 3.12 | 3.17 | 3.06 | 3.07 | -1.29% | 8.74 | 2.97% |
| 2025-12-15 | 3.11 | 3.17 | 3.09 | 3.11 | -0.96% | 6.65 | 2.24% |
| 2025-12-12 | 3.11 | 3.15 | 3.07 | 3.14 | +0.32% | 7.15 | 2.41% |
| 2025-12-11 | 3.24 | 3.24 | 3.13 | 3.13 | -3.40% | 10.32 | 3.43% |
| 2025-12-10 | 3.21 | 3.24 | 3.16 | 3.24 | +0.31% | 9.72 | 3.19% |
| 2025-12-09 | 3.25 | 3.27 | 3.22 | 3.23 | -1.52% | 8.63 | 2.80% |
| 2025-12-08 | 3.28 | 3.29 | 3.23 | 3.28 | +0.92% | 11.09 | 3.57% |
| 2025-12-05 | 3.20 | 3.26 | 3.18 | 3.25 | +0.62% | 9.56 | 3.12% |
| 2025-12-04 | 3.32 | 3.35 | 3.21 | 3.23 | -2.42% | 12.40 | 4.01% |
| 2025-12-03 | 3.43 | 3.45 | 3.31 | 3.31 | -4.61% | 18.80 | 5.91% |
| 2025-12-02 | 3.44 | 3.50 | 3.36 | 3.47 | -2.53% | 28.91 | 8.87% |
| 2025-12-01 | 3.33 | 3.65 | 3.31 | 3.56 | +7.23% | 46.89 | 13.95% |
| 2025-11-28 | 3.26 | 3.32 | 3.21 | 3.32 | +2.15% | 9.82 | 3.15% |
| 2025-11-27 | 3.27 | 3.31 | 3.25 | 3.25 | -1.52% | 8.62 | 2.77% |
| 2025-11-26 | 3.29 | 3.34 | 3.25 | 3.30 | +0.61% | 11.43 | 3.64% |
| 2025-11-25 | 3.21 | 3.28 | 3.19 | 3.28 | +2.18% | 10.44 | 3.38% |
| 2025-11-24 | 3.18 | 3.23 | 3.13 | 3.21 | +1.26% | 11.51 | 3.81% |
| 2025-11-21 | 3.23 | 3.27 | 3.16 | 3.17 | -3.65% | 15.30 | 5.02% |
| 2025-11-20 | 3.34 | 3.38 | 3.28 | 3.29 | -1.50% | 12.94 | 4.09% |