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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.06 | 10.09 | 9.98 | 10.01 | -0.40% | 1.23 | 1.15% |
| 2026-04-20 | 10.00 | 10.09 | 9.99 | 10.05 | +0.20% | 1.16 | 1.08% |
| 2026-04-17 | 10.09 | 10.09 | 9.94 | 10.03 | -0.69% | 1.29 | 1.20% |
| 2026-04-16 | 10.03 | 10.15 | 10.00 | 10.10 | +0.80% | 1.38 | 1.27% |
| 2026-04-15 | 10.12 | 10.19 | 10.02 | 10.02 | -1.09% | 1.21 | 1.12% |
| 2026-04-14 | 10.07 | 10.13 | 10.01 | 10.13 | +1.10% | 1.38 | 1.28% |
| 2026-04-13 | 10.02 | 10.06 | 9.97 | 10.02 | -0.40% | 1.07 | 0.99% |
| 2026-04-10 | 10.14 | 10.19 | 10.06 | 10.06 | -0.20% | 1.45 | 1.33% |
| 2026-04-09 | 10.12 | 10.18 | 10.06 | 10.08 | -1.66% | 1.62 | 1.50% |
| 2026-04-08 | 10.01 | 10.25 | 9.94 | 10.25 | +4.49% | 2.91 | 2.68% |
| 2026-04-07 | 9.67 | 9.97 | 9.63 | 9.81 | +2.29% | 1.37 | 1.30% |
| 2026-04-03 | 9.89 | 9.92 | 9.59 | 9.59 | -2.84% | 1.33 | 1.28% |
| 2026-04-02 | 10.03 | 10.11 | 9.83 | 9.87 | -2.47% | 2.05 | 1.92% |
| 2026-04-01 | 10.27 | 10.44 | 9.96 | 10.12 | -1.36% | 4.29 | 3.94% |
| 2026-03-31 | 9.97 | 10.43 | 9.88 | 10.26 | +2.50% | 4.21 | 3.83% |
| 2026-03-30 | 9.87 | 10.32 | 9.72 | 10.01 | +0.70% | 2.61 | 2.43% |
| 2026-03-27 | 9.72 | 9.95 | 9.68 | 9.94 | +1.43% | 1.14 | 1.08% |
| 2026-03-26 | 9.95 | 10.07 | 9.76 | 9.80 | -1.51% | 1.38 | 1.30% |
| 2026-03-25 | 9.88 | 9.97 | 9.85 | 9.95 | +1.12% | 1.47 | 1.38% |
| 2026-03-24 | 9.70 | 9.86 | 9.52 | 9.84 | +3.58% | 2.11 | 2.03% |