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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.18 | 8.30 | 8.08 | 8.25 | +0.36% | 3.39 | 3.84% |
| 2025-06-23 | 8.15 | 8.25 | 8.05 | 8.22 | -0.48% | 4.08 | 4.66% |
| 2025-06-20 | 7.96 | 8.26 | 7.73 | 8.26 | +3.89% | 5.06 | 5.82% |
| 2025-06-19 | 7.93 | 8.06 | 7.82 | 7.95 | -0.62% | 2.73 | 3.20% |
| 2025-06-18 | 7.73 | 8.23 | 7.69 | 8.00 | +2.95% | 3.23 | 3.75% |
| 2025-06-17 | 7.83 | 7.85 | 7.68 | 7.77 | -1.89% | 1.74 | 2.09% |
| 2025-06-16 | 7.88 | 8.00 | 7.76 | 7.92 | +2.06% | 2.78 | 3.28% |
| 2025-06-13 | 7.60 | 7.79 | 7.59 | 7.76 | +1.57% | 2.26 | 2.73% |
| 2025-06-12 | 7.73 | 7.73 | 7.60 | 7.64 | -1.16% | 1.33 | 1.61% |
| 2025-06-11 | 7.70 | 7.78 | 7.66 | 7.73 | 0.00% | 1.42 | 1.71% |
| 2025-06-10 | 7.91 | 7.93 | 7.65 | 7.73 | -3.00% | 2.86 | 3.43% |
| 2025-06-09 | 7.88 | 8.04 | 7.83 | 7.97 | -0.50% | 3.09 | 3.62% |
| 2025-06-06 | 7.91 | 8.42 | 7.77 | 8.01 | +2.42% | 5.00 | 5.75% |
| 2025-06-05 | 7.72 | 7.83 | 7.60 | 7.82 | +1.69% | 3.49 | 4.21% |
| 2025-06-04 | 7.78 | 7.87 | 7.66 | 7.69 | -3.75% | 5.24 | 6.31% |
| 2025-06-03 | 8.52 | 8.52 | 7.98 | 7.99 | +3.22% | 9.38 | 10.59% |
| 2025-05-30 | 7.42 | 7.74 | 7.22 | 7.74 | +4.16% | 3.93 | 4.86% |
| 2025-05-29 | 7.27 | 7.46 | 7.22 | 7.43 | +2.19% | 1.64 | 2.06% |
| 2025-05-28 | 7.16 | 7.53 | 7.12 | 7.27 | +1.67% | 1.69 | 2.15% |
| 2025-05-27 | 7.28 | 7.28 | 7.07 | 7.15 | -0.55% | 0.82 | 1.07% |