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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.80 | 9.91 | 9.39 | 9.50 | -5.57% | 2.83 | 2.73% |
| 2026-03-20 | 10.46 | 10.48 | 10.05 | 10.06 | -2.99% | 1.80 | 1.64% |
| 2026-03-19 | 10.48 | 10.56 | 10.30 | 10.37 | -2.35% | 1.61 | 1.44% |
| 2026-03-18 | 10.66 | 10.76 | 10.44 | 10.62 | -0.28% | 1.65 | 1.46% |
| 2026-03-17 | 10.80 | 10.90 | 10.65 | 10.65 | -1.02% | 1.50 | 1.30% |
| 2026-03-16 | 10.88 | 10.95 | 10.61 | 10.76 | -1.28% | 1.87 | 1.62% |
| 2026-03-13 | 10.95 | 11.10 | 10.88 | 10.90 | -0.91% | 1.55 | 1.32% |
| 2026-03-12 | 11.20 | 11.20 | 10.95 | 11.00 | -1.87% | 1.74 | 1.47% |
| 2026-03-11 | 11.27 | 11.31 | 11.16 | 11.21 | -0.53% | 1.63 | 1.35% |
| 2026-03-10 | 11.15 | 11.30 | 11.15 | 11.27 | +1.62% | 1.55 | 1.28% |
| 2026-03-09 | 11.30 | 11.30 | 10.95 | 11.09 | -2.55% | 2.49 | 2.10% |
| 2026-03-06 | 11.12 | 11.48 | 11.07 | 11.38 | +1.61% | 2.12 | 1.74% |
| 2026-03-05 | 11.14 | 11.34 | 11.13 | 11.20 | +2.66% | 2.68 | 2.22% |
| 2026-03-04 | 10.75 | 10.98 | 10.70 | 10.91 | -0.09% | 1.75 | 1.50% |
| 2026-03-03 | 11.58 | 11.62 | 10.89 | 10.92 | -5.86% | 3.84 | 3.20% |
| 2026-03-02 | 11.71 | 11.79 | 11.55 | 11.60 | -1.94% | 2.37 | 1.90% |
| 2026-02-27 | 11.81 | 11.86 | 11.74 | 11.83 | -0.08% | 1.66 | 1.31% |
| 2026-02-26 | 11.81 | 11.86 | 11.73 | 11.84 | +0.25% | 1.91 | 1.51% |
| 2026-02-25 | 11.79 | 11.89 | 11.73 | 11.81 | +0.17% | 2.08 | 1.64% |
| 2026-02-24 | 11.61 | 11.87 | 11.59 | 11.79 | +2.17% | 2.38 | 1.88% |