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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.14 | 4.18 | 3.99 | 4.01 | -2.91% | 36.95 | 9.63% |
| 2025-10-21 | 4.10 | 4.20 | 4.02 | 4.13 | -0.72% | 45.79 | 11.68% |
| 2025-10-20 | 4.00 | 4.35 | 3.97 | 4.16 | +4.00% | 59.54 | 15.11% |
| 2025-10-17 | 4.38 | 4.38 | 3.99 | 4.00 | -9.50% | 58.39 | 14.97% |
| 2025-10-16 | 4.36 | 4.67 | 4.32 | 4.42 | -0.23% | 63.63 | 15.07% |
| 2025-10-15 | 4.95 | 4.99 | 4.32 | 4.43 | -6.54% | 94.24 | 21.67% |
| 2025-10-14 | 4.39 | 4.74 | 4.39 | 4.74 | +9.98% | 27.06 | 6.11% |
| 2025-10-13 | 4.49 | 4.68 | 4.16 | 4.31 | -4.86% | 72.69 | 17.32% |
| 2025-10-10 | 4.81 | 4.99 | 4.41 | 4.53 | -2.79% | 121.24 | 27.24% |
| 2025-10-09 | 4.46 | 4.66 | 4.25 | 4.66 | +9.91% | 54.51 | 12.65% |
| 2025-09-30 | 4.01 | 4.24 | 3.96 | 4.24 | +10.13% | 62.93 | 15.84% |
| 2025-09-29 | 3.68 | 3.85 | 3.68 | 3.85 | +10.00% | 33.54 | 9.24% |
| 2025-09-26 | 3.48 | 3.77 | 3.40 | 3.50 | -3.85% | 59.60 | 17.55% |
| 2025-09-25 | 3.82 | 3.90 | 3.60 | 3.64 | -4.71% | 71.22 | 20.09% |
| 2025-09-24 | 4.11 | 4.16 | 3.82 | 3.82 | -9.91% | 81.12 | 22.07% |
| 2025-09-23 | 4.47 | 4.60 | 4.01 | 4.24 | -0.47% | 128.00 | 31.04% |
| 2025-09-22 | 3.87 | 4.26 | 3.87 | 4.26 | +10.08% | 68.04 | 17.32% |
| 2025-09-19 | 4.35 | 4.36 | 3.66 | 3.87 | -4.91% | 114.23 | 30.79% |
| 2025-09-18 | 4.00 | 4.07 | 3.87 | 4.07 | +10.00% | 68.07 | 17.75% |
| 2025-09-17 | 3.51 | 3.70 | 3.44 | 3.70 | +10.12% | 43.83 | 12.68% |