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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.16 | 3.36 | 3.05 | 3.36 | +10.16% | 83.82 | 27.65% |
| 2025-09-15 | 2.98 | 3.05 | 2.88 | 3.05 | +10.11% | 38.74 | 13.52% |
| 2025-09-12 | 2.53 | 2.77 | 2.51 | 2.77 | +9.92% | 52.79 | 20.50% |
| 2025-09-11 | 2.51 | 2.52 | 2.45 | 2.52 | -0.40% | 24.21 | 10.20% |
| 2025-09-10 | 2.40 | 2.59 | 2.37 | 2.53 | +4.12% | 35.57 | 14.84% |
| 2025-09-09 | 2.39 | 2.54 | 2.36 | 2.43 | +1.25% | 28.79 | 12.36% |
| 2025-09-08 | 2.40 | 2.46 | 2.36 | 2.40 | 0.00% | 21.02 | 9.19% |
| 2025-09-05 | 2.33 | 2.44 | 2.30 | 2.40 | +1.27% | 26.54 | 11.73% |
| 2025-09-04 | 2.63 | 2.68 | 2.30 | 2.37 | -7.06% | 42.88 | 18.49% |
| 2025-09-03 | 2.66 | 2.72 | 2.51 | 2.55 | -3.77% | 59.01 | 23.88% |
| 2025-09-02 | 2.50 | 2.65 | 2.47 | 2.65 | +9.96% | 29.27 | 11.78% |
| 2025-09-01 | 2.22 | 2.41 | 2.21 | 2.41 | +10.05% | 32.70 | 14.67% |
| 2025-08-29 | 2.25 | 2.28 | 2.18 | 2.19 | -5.60% | 27.86 | 13.20% |
| 2025-08-28 | 2.14 | 2.32 | 2.13 | 2.32 | +9.95% | 41.38 | 19.13% |
| 2025-08-27 | 2.15 | 2.23 | 2.11 | 2.11 | -2.31% | 15.36 | 7.42% |
| 2025-08-26 | 2.11 | 2.20 | 2.10 | 2.16 | +1.89% | 11.25 | 5.50% |
| 2025-08-25 | 2.10 | 2.15 | 2.10 | 2.12 | +0.95% | 10.50 | 5.19% |
| 2025-08-22 | 2.10 | 2.13 | 2.08 | 2.10 | -0.47% | 6.32 | 3.17% |
| 2025-08-21 | 2.13 | 2.15 | 2.09 | 2.11 | -0.94% | 7.04 | 3.50% |
| 2025-08-20 | 2.09 | 2.14 | 2.07 | 2.13 | +1.43% | 9.82 | 4.91% |