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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.38 | 15.18 | 14.23 | 14.70 | +6.44% | 38.27 | 24.25% |
| 2025-10-21 | 12.80 | 13.81 | 12.79 | 13.81 | +10.04% | 14.63 | 10.12% |
| 2025-10-20 | 12.43 | 12.55 | 12.25 | 12.55 | +1.05% | 4.87 | 3.66% |
| 2025-10-17 | 12.63 | 12.95 | 12.42 | 12.42 | -1.66% | 5.04 | 3.70% |
| 2025-10-16 | 13.08 | 13.08 | 12.58 | 12.63 | -3.73% | 6.60 | 4.83% |
| 2025-10-15 | 13.07 | 13.12 | 12.78 | 13.12 | +0.92% | 6.43 | 4.62% |
| 2025-10-14 | 12.92 | 13.27 | 12.88 | 13.00 | +0.70% | 8.41 | 6.00% |
| 2025-10-13 | 12.60 | 13.08 | 12.32 | 12.91 | -1.68% | 7.89 | 5.76% |
| 2025-10-10 | 12.56 | 13.46 | 12.50 | 13.13 | +4.29% | 14.40 | 10.27% |
| 2025-10-09 | 12.52 | 12.64 | 12.51 | 12.59 | +0.64% | 5.04 | 3.74% |
| 2025-09-30 | 12.75 | 12.79 | 12.47 | 12.51 | -1.88% | 6.79 | 5.03% |
| 2025-09-29 | 12.58 | 12.89 | 12.50 | 12.75 | +0.71% | 7.70 | 5.64% |
| 2025-09-26 | 13.14 | 13.28 | 12.62 | 12.66 | -5.38% | 13.19 | 9.53% |
| 2025-09-25 | 14.31 | 14.44 | 13.33 | 13.38 | -7.98% | 19.98 | 13.45% |
| 2025-09-24 | 15.12 | 15.45 | 14.51 | 14.54 | -6.13% | 20.09 | 12.68% |
| 2025-09-23 | 16.03 | 16.47 | 15.22 | 15.49 | -6.91% | 28.23 | 16.65% |
| 2025-09-22 | 15.56 | 17.40 | 14.95 | 16.64 | +5.05% | 47.91 | 27.79% |
| 2025-09-19 | 14.45 | 15.84 | 14.22 | 15.84 | +10.00% | 40.40 | 24.24% |
| 2025-09-18 | 14.24 | 15.02 | 14.14 | 14.40 | +0.84% | 21.64 | 13.79% |
| 2025-09-17 | 14.22 | 14.34 | 14.13 | 14.28 | +0.42% | 6.55 | 4.29% |