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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.66 | 18.94 | 17.58 | 17.60 | -6.38% | 41.55 | 21.40% |
| 2025-08-18 | 19.02 | 19.59 | 18.50 | 18.80 | -2.64% | 45.07 | 22.08% |
| 2025-08-15 | 19.60 | 20.20 | 19.01 | 19.31 | -3.50% | 44.30 | 21.23% |
| 2025-08-14 | 19.00 | 20.98 | 18.53 | 20.01 | +3.57% | 59.81 | 28.22% |
| 2025-08-13 | 18.02 | 20.00 | 17.60 | 19.32 | +6.21% | 62.00 | 30.77% |
| 2025-08-12 | 18.40 | 18.75 | 17.56 | 18.19 | +1.62% | 46.97 | 24.04% |
| 2025-08-11 | 18.43 | 19.06 | 17.63 | 17.90 | +3.29% | 61.66 | 31.23% |
| 2025-08-08 | 15.00 | 17.33 | 14.83 | 17.33 | +10.03% | 46.39 | 26.26% |
| 2025-08-07 | 16.81 | 17.15 | 15.75 | 15.75 | -10.00% | 46.56 | 26.83% |
| 2025-08-06 | 17.00 | 18.88 | 16.50 | 17.50 | +1.92% | 65.01 | 33.90% |
| 2025-08-05 | 16.00 | 17.17 | 15.50 | 17.17 | +9.99% | 59.44 | 34.24% |
| 2025-08-04 | 14.64 | 15.61 | 14.62 | 15.61 | +10.01% | 23.60 | 14.29% |
| 2025-08-01 | 13.69 | 14.58 | 13.50 | 14.19 | +7.09% | 44.04 | 28.98% |
| 2025-07-31 | 13.78 | 14.35 | 13.04 | 13.25 | -3.50% | 41.11 | 27.91% |
| 2025-07-30 | 13.86 | 14.52 | 13.47 | 13.73 | +3.08% | 49.82 | 33.18% |
| 2025-07-29 | 12.60 | 13.32 | 12.00 | 13.32 | +9.99% | 42.47 | 30.68% |
| 2025-07-28 | 11.50 | 12.11 | 11.19 | 12.11 | +9.99% | 33.55 | 26.28% |
| 2025-07-25 | 12.91 | 12.91 | 10.99 | 11.01 | -6.22% | 44.27 | 33.83% |
| 2025-07-24 | 11.51 | 11.74 | 11.25 | 11.74 | +10.03% | 12.65 | 10.21% |
| 2025-07-23 | 10.67 | 10.67 | 10.67 | 10.67 | +10.00% | 1.45 | 1.27% |