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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.40 | 9.70 | 9.18 | 9.70 | +9.98% | 12.74 | 12.49% |
| 2025-07-21 | 8.31 | 8.82 | 8.28 | 8.82 | +9.98% | 8.29 | 9.02% |
| 2025-07-18 | 8.05 | 8.09 | 7.99 | 8.02 | -0.62% | 0.98 | 1.14% |
| 2025-07-17 | 7.96 | 8.07 | 7.95 | 8.07 | +1.13% | 1.26 | 1.47% |
| 2025-07-16 | 7.94 | 8.00 | 7.90 | 7.98 | +1.01% | 0.90 | 1.05% |
| 2025-07-15 | 8.03 | 8.03 | 7.85 | 7.90 | -1.49% | 1.37 | 1.60% |
| 2025-07-14 | 7.98 | 8.09 | 7.97 | 8.02 | +0.25% | 1.32 | 1.53% |
| 2025-07-11 | 7.98 | 8.04 | 7.89 | 8.00 | +1.01% | 1.61 | 1.87% |
| 2025-07-10 | 7.86 | 7.94 | 7.84 | 7.92 | +0.25% | 1.02 | 1.20% |
| 2025-07-09 | 7.99 | 8.03 | 7.87 | 7.90 | -1.00% | 1.49 | 1.74% |
| 2025-07-08 | 7.92 | 8.02 | 7.91 | 7.98 | +0.50% | 1.20 | 1.39% |
| 2025-07-07 | 7.84 | 7.98 | 7.82 | 7.94 | +0.63% | 1.01 | 1.18% |
| 2025-07-04 | 8.05 | 8.08 | 7.88 | 7.89 | -2.35% | 2.12 | 2.48% |
| 2025-07-03 | 8.09 | 8.15 | 8.03 | 8.08 | -0.61% | 1.67 | 1.92% |
| 2025-07-02 | 8.14 | 8.33 | 8.04 | 8.13 | -0.73% | 2.23 | 2.54% |
| 2025-07-01 | 8.32 | 8.32 | 8.14 | 8.19 | -0.73% | 2.00 | 2.27% |
| 2025-06-30 | 8.08 | 8.30 | 8.04 | 8.25 | +2.10% | 2.80 | 3.17% |
| 2025-06-27 | 8.06 | 8.16 | 8.02 | 8.08 | -0.12% | 2.79 | 3.22% |
| 2025-06-26 | 8.18 | 8.36 | 8.08 | 8.09 | -2.17% | 3.87 | 4.38% |
| 2025-06-25 | 8.20 | 8.52 | 8.13 | 8.27 | +0.24% | 4.57 | 5.12% |