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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.26 | 12.33 | 11.95 | 12.05 | -1.87% | 4.03 | 3.11% |
| 2025-11-18 | 12.42 | 12.54 | 12.21 | 12.28 | -1.05% | 4.46 | 3.38% |
| 2025-11-17 | 12.35 | 12.51 | 12.26 | 12.41 | +0.98% | 2.92 | 2.20% |
| 2025-11-14 | 12.37 | 12.45 | 12.28 | 12.29 | -1.52% | 2.94 | 2.22% |
| 2025-11-13 | 12.45 | 12.54 | 12.36 | 12.48 | +0.16% | 2.96 | 2.21% |
| 2025-11-12 | 12.80 | 12.80 | 12.37 | 12.46 | -2.81% | 4.14 | 3.08% |
| 2025-11-11 | 12.81 | 12.88 | 12.76 | 12.82 | 0.00% | 2.90 | 2.11% |
| 2025-11-10 | 12.95 | 12.98 | 12.74 | 12.82 | -1.38% | 4.35 | 3.16% |
| 2025-11-07 | 13.19 | 13.30 | 12.98 | 13.00 | -1.44% | 6.34 | 4.52% |
| 2025-11-06 | 13.15 | 13.20 | 13.06 | 13.19 | +0.30% | 3.99 | 2.83% |
| 2025-11-05 | 13.01 | 13.20 | 12.96 | 13.15 | -0.38% | 4.19 | 2.98% |
| 2025-11-04 | 13.32 | 13.32 | 13.01 | 13.20 | -0.98% | 4.51 | 3.20% |
| 2025-11-03 | 13.16 | 13.33 | 13.03 | 13.33 | +0.60% | 4.99 | 3.53% |
| 2025-10-31 | 12.94 | 13.33 | 12.91 | 13.25 | +1.61% | 5.94 | 4.19% |
| 2025-10-30 | 13.36 | 13.38 | 13.03 | 13.04 | -2.90% | 6.87 | 4.86% |
| 2025-10-29 | 13.32 | 13.50 | 13.28 | 13.43 | +0.07% | 6.76 | 4.70% |
| 2025-10-28 | 13.43 | 13.58 | 13.35 | 13.42 | -1.32% | 8.61 | 5.96% |
| 2025-10-27 | 13.50 | 13.87 | 13.43 | 13.60 | +2.95% | 13.49 | 9.22% |
| 2025-10-24 | 13.61 | 13.67 | 13.11 | 13.21 | -2.37% | 13.90 | 9.77% |
| 2025-10-23 | 14.20 | 14.29 | 13.26 | 13.53 | -7.96% | 21.89 | 14.89% |