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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.43 | 3.45 | 3.31 | 3.34 | -3.47% | 19.14 | 6.00% |
| 2025-11-18 | 3.56 | 3.69 | 3.45 | 3.46 | -1.98% | 28.04 | 8.30% |
| 2025-11-17 | 3.46 | 3.59 | 3.41 | 3.53 | +0.57% | 20.96 | 6.30% |
| 2025-11-14 | 3.56 | 3.57 | 3.50 | 3.51 | -3.31% | 17.56 | 5.23% |
| 2025-11-13 | 3.52 | 3.66 | 3.49 | 3.63 | +2.54% | 23.19 | 6.78% |
| 2025-11-12 | 3.55 | 3.55 | 3.47 | 3.54 | -1.12% | 17.40 | 5.22% |
| 2025-11-11 | 3.66 | 3.66 | 3.56 | 3.58 | -2.19% | 18.66 | 5.47% |
| 2025-11-10 | 3.67 | 3.70 | 3.60 | 3.66 | -0.27% | 20.86 | 6.03% |
| 2025-11-07 | 3.75 | 3.77 | 3.65 | 3.67 | -2.65% | 21.59 | 6.17% |
| 2025-11-06 | 3.87 | 3.90 | 3.70 | 3.77 | -2.84% | 29.37 | 8.20% |
| 2025-11-05 | 3.72 | 3.97 | 3.60 | 3.88 | +2.11% | 38.05 | 10.34% |
| 2025-11-04 | 3.76 | 3.88 | 3.72 | 3.80 | +1.06% | 32.18 | 8.93% |
| 2025-11-03 | 3.67 | 3.81 | 3.67 | 3.76 | -7.84% | 50.58 | 14.27% |
| 2025-10-31 | 4.11 | 4.25 | 4.05 | 4.08 | -2.86% | 44.70 | 11.40% |
| 2025-10-30 | 4.49 | 4.60 | 4.16 | 4.20 | -2.33% | 95.99 | 23.21% |
| 2025-10-29 | 4.14 | 4.30 | 4.14 | 4.30 | +9.97% | 56.10 | 13.81% |
| 2025-10-28 | 3.93 | 4.01 | 3.85 | 3.91 | -2.49% | 28.46 | 7.61% |
| 2025-10-27 | 3.99 | 4.15 | 3.94 | 4.01 | +0.75% | 40.27 | 10.51% |
| 2025-10-24 | 3.91 | 4.04 | 3.88 | 3.98 | +2.58% | 30.11 | 8.03% |
| 2025-10-23 | 4.01 | 4.01 | 3.78 | 3.88 | -3.24% | 33.89 | 9.26% |