山河智能 sz.002097
9.12
-0.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.17 | 9.19 | 9.00 | 9.12 | -0.11% | 1.27 | 1.30% |
| 2026-05-21 | 9.31 | 9.48 | 9.12 | 9.13 | -1.62% | 1.75 | 1.75% |
| 2026-05-20 | 9.53 | 9.53 | 9.23 | 9.28 | -2.83% | 1.49 | 1.50% |
| 2026-05-19 | 9.51 | 9.56 | 9.35 | 9.55 | +0.42% | 1.51 | 1.49% |
| 2026-05-18 | 9.69 | 9.69 | 9.44 | 9.51 | -1.96% | 1.56 | 1.53% |
| 2026-05-15 | 9.78 | 9.88 | 9.65 | 9.70 | -0.72% | 1.87 | 1.79% |
| 2026-05-14 | 10.16 | 10.18 | 9.77 | 9.77 | -3.74% | 2.78 | 2.62% |
| 2026-05-13 | 10.05 | 10.22 | 9.99 | 10.15 | +0.69% | 2.19 | 2.02% |
| 2026-05-12 | 10.26 | 10.26 | 10.04 | 10.08 | -2.04% | 2.60 | 2.40% |
| 2026-05-11 | 10.20 | 10.46 | 10.18 | 10.29 | +1.18% | 2.91 | 2.63% |
| 2026-05-08 | 10.11 | 10.18 | 10.02 | 10.17 | +0.59% | 1.80 | 1.66% |
| 2026-05-07 | 10.02 | 10.17 | 10.02 | 10.11 | +0.90% | 1.90 | 1.75% |
| 2026-05-06 | 10.00 | 10.08 | 9.96 | 10.02 | +1.01% | 1.81 | 1.68% |
| 2026-04-30 | 9.96 | 10.06 | 9.92 | 9.92 | -0.80% | 1.67 | 1.56% |
| 2026-04-29 | 10.00 | 10.08 | 9.97 | 10.00 | -0.30% | 1.92 | 1.78% |
| 2026-04-28 | 9.91 | 10.05 | 9.83 | 10.03 | +0.80% | 1.93 | 1.81% |
| 2026-04-27 | 9.75 | 9.98 | 9.69 | 9.95 | +1.02% | 1.79 | 1.70% |
| 2026-04-24 | 9.90 | 9.98 | 9.75 | 9.85 | -0.71% | 1.45 | 1.38% |
| 2026-04-23 | 10.07 | 10.11 | 9.86 | 9.92 | -1.59% | 1.73 | 1.62% |
| 2026-04-22 | 9.99 | 10.14 | 9.94 | 10.08 | +0.70% | 1.63 | 1.51% |