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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.58 | 11.69 | 11.51 | 11.54 | -0.17% | 1.46 | 1.18% |
| 2026-02-12 | 11.64 | 11.68 | 11.52 | 11.56 | -0.86% | 1.56 | 1.25% |
| 2026-02-11 | 11.74 | 11.84 | 11.66 | 11.66 | -0.85% | 1.41 | 1.12% |
| 2026-02-10 | 11.70 | 11.79 | 11.67 | 11.76 | +0.43% | 1.57 | 1.25% |
| 2026-02-09 | 11.63 | 11.75 | 11.60 | 11.71 | +1.74% | 1.76 | 1.40% |
| 2026-02-06 | 11.59 | 11.65 | 11.46 | 11.51 | -0.86% | 1.70 | 1.37% |
| 2026-02-05 | 11.65 | 11.78 | 11.58 | 11.61 | -0.60% | 1.88 | 1.51% |
| 2026-02-04 | 11.51 | 11.82 | 11.46 | 11.68 | +1.30% | 3.06 | 2.44% |
| 2026-02-03 | 11.26 | 11.55 | 11.26 | 11.53 | +2.85% | 2.54 | 2.08% |
| 2026-02-02 | 11.40 | 11.53 | 11.20 | 11.21 | -2.18% | 2.51 | 2.06% |
| 2026-01-30 | 11.56 | 11.64 | 11.34 | 11.46 | -1.21% | 2.55 | 2.07% |
| 2026-01-29 | 11.76 | 11.80 | 11.50 | 11.60 | -1.78% | 3.52 | 2.82% |
| 2026-01-28 | 11.97 | 12.07 | 11.80 | 11.81 | -1.58% | 3.03 | 2.38% |
| 2026-01-27 | 12.06 | 12.15 | 11.68 | 12.00 | -0.99% | 3.98 | 3.12% |
| 2026-01-26 | 12.75 | 12.75 | 12.02 | 12.12 | -4.57% | 7.12 | 5.40% |
| 2026-01-23 | 12.58 | 12.72 | 12.56 | 12.70 | +0.95% | 4.75 | 3.50% |
| 2026-01-22 | 12.50 | 12.65 | 12.50 | 12.58 | +0.96% | 4.85 | 3.59% |
| 2026-01-21 | 12.33 | 12.54 | 12.31 | 12.46 | +0.08% | 3.34 | 2.50% |
| 2026-01-20 | 12.54 | 12.73 | 12.35 | 12.45 | -0.16% | 4.62 | 3.44% |
| 2026-01-19 | 12.41 | 12.53 | 12.32 | 12.47 | -0.32% | 3.30 | 2.47% |