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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.42 | 12.65 | 12.31 | 12.51 | +1.21% | 5.18 | 3.86% |
| 2026-01-15 | 12.56 | 12.61 | 12.29 | 12.36 | -2.22% | 4.49 | 3.37% |
| 2026-01-14 | 12.40 | 12.96 | 12.39 | 12.64 | +1.69% | 8.29 | 6.10% |
| 2026-01-13 | 13.01 | 13.05 | 12.38 | 12.43 | -4.02% | 8.34 | 6.17% |
| 2026-01-12 | 12.80 | 12.99 | 12.62 | 12.95 | +2.13% | 7.96 | 5.78% |
| 2026-01-09 | 12.61 | 12.78 | 12.54 | 12.68 | +0.56% | 6.24 | 4.59% |
| 2026-01-08 | 12.28 | 12.65 | 12.24 | 12.61 | +2.52% | 6.36 | 4.73% |
| 2026-01-07 | 12.44 | 12.52 | 12.25 | 12.30 | -1.13% | 3.50 | 2.64% |
| 2026-01-06 | 12.29 | 12.48 | 12.27 | 12.44 | +0.97% | 4.43 | 3.33% |
| 2026-01-05 | 12.42 | 12.42 | 12.18 | 12.32 | -0.73% | 4.44 | 3.37% |
| 2025-12-31 | 12.22 | 12.48 | 12.13 | 12.41 | +1.31% | 4.32 | 3.26% |
| 2025-12-30 | 12.17 | 12.38 | 12.08 | 12.25 | +0.49% | 3.21 | 2.44% |
| 2025-12-29 | 12.27 | 12.28 | 12.17 | 12.19 | -0.08% | 2.47 | 1.89% |
| 2025-12-26 | 12.24 | 12.30 | 12.12 | 12.20 | -0.41% | 2.95 | 2.25% |
| 2025-12-25 | 12.12 | 12.28 | 12.08 | 12.25 | +1.32% | 3.28 | 2.50% |
| 2025-12-24 | 11.90 | 12.10 | 11.85 | 12.09 | +1.60% | 2.55 | 1.97% |
| 2025-12-23 | 12.11 | 12.13 | 11.86 | 11.90 | -1.57% | 2.23 | 1.74% |
| 2025-12-22 | 11.97 | 12.14 | 11.96 | 12.09 | +0.92% | 2.37 | 1.83% |
| 2025-12-19 | 11.81 | 12.00 | 11.81 | 11.98 | +1.44% | 2.81 | 2.19% |
| 2025-12-18 | 11.78 | 11.98 | 11.75 | 11.81 | 0.00% | 2.52 | 1.98% |