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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.75 | 11.82 | 11.57 | 11.81 | +0.25% | 2.64 | 2.10% |
| 2025-12-16 | 12.07 | 12.08 | 11.62 | 11.78 | -2.40% | 3.81 | 3.02% |
| 2025-12-15 | 12.01 | 12.22 | 11.96 | 12.07 | -0.17% | 3.00 | 2.31% |
| 2025-12-12 | 11.87 | 12.24 | 11.84 | 12.09 | +1.85% | 3.90 | 3.00% |
| 2025-12-11 | 12.22 | 12.22 | 11.86 | 11.87 | -2.94% | 3.48 | 2.70% |
| 2025-12-10 | 12.05 | 12.25 | 12.00 | 12.23 | +1.41% | 3.46 | 2.65% |
| 2025-12-09 | 12.11 | 12.23 | 12.06 | 12.06 | -0.74% | 2.37 | 1.82% |
| 2025-12-08 | 12.11 | 12.23 | 12.10 | 12.15 | +0.33% | 2.30 | 1.76% |
| 2025-12-05 | 11.86 | 12.13 | 11.82 | 12.11 | +1.76% | 2.80 | 2.17% |
| 2025-12-04 | 11.90 | 11.99 | 11.84 | 11.90 | -0.25% | 1.89 | 1.48% |
| 2025-12-03 | 12.05 | 12.14 | 11.90 | 11.93 | -1.24% | 2.47 | 1.93% |
| 2025-12-02 | 12.18 | 12.18 | 12.06 | 12.08 | -0.98% | 2.02 | 1.56% |
| 2025-12-01 | 12.25 | 12.27 | 12.15 | 12.20 | -0.25% | 2.52 | 1.92% |
| 2025-11-28 | 12.07 | 12.25 | 11.98 | 12.23 | +1.33% | 3.19 | 2.44% |
| 2025-11-27 | 12.22 | 12.28 | 12.07 | 12.07 | -0.58% | 3.07 | 2.35% |
| 2025-11-26 | 12.23 | 12.46 | 12.10 | 12.14 | +0.17% | 4.04 | 3.08% |
| 2025-11-25 | 12.00 | 12.21 | 11.96 | 12.12 | +0.17% | 3.41 | 2.63% |
| 2025-11-24 | 11.76 | 12.25 | 11.76 | 12.10 | +3.24% | 5.03 | 3.91% |
| 2025-11-21 | 11.88 | 12.05 | 11.68 | 11.72 | -2.25% | 3.85 | 3.03% |
| 2025-11-20 | 12.09 | 12.18 | 11.97 | 11.99 | -0.50% | 2.51 | 1.94% |