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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.12 | 14.22 | 13.98 | 14.22 | +0.64% | 5.15 | 3.40% |
| 2025-09-15 | 14.29 | 14.36 | 14.08 | 14.13 | -1.33% | 6.25 | 4.11% |
| 2025-09-12 | 14.18 | 14.53 | 14.10 | 14.32 | +1.20% | 10.58 | 6.89% |
| 2025-09-11 | 13.92 | 14.18 | 13.76 | 14.15 | +1.58% | 7.37 | 4.89% |
| 2025-09-10 | 13.90 | 14.14 | 13.85 | 13.93 | -0.07% | 7.30 | 4.86% |
| 2025-09-09 | 14.19 | 14.34 | 13.78 | 13.94 | -1.83% | 7.62 | 5.04% |
| 2025-09-08 | 14.04 | 14.28 | 13.96 | 14.20 | -2.00% | 8.40 | 5.54% |
| 2025-09-05 | 14.31 | 14.52 | 14.01 | 14.49 | +1.19% | 7.75 | 5.04% |
| 2025-09-04 | 14.67 | 14.89 | 14.10 | 14.32 | -2.45% | 8.54 | 5.47% |
| 2025-09-03 | 15.17 | 15.25 | 14.60 | 14.68 | -2.78% | 8.81 | 5.53% |
| 2025-09-02 | 15.60 | 15.64 | 15.00 | 15.10 | -2.45% | 10.41 | 6.40% |
| 2025-09-01 | 15.53 | 15.77 | 15.30 | 15.48 | -1.28% | 9.65 | 5.79% |
| 2025-08-29 | 15.55 | 16.03 | 15.45 | 15.68 | +0.84% | 12.44 | 7.36% |
| 2025-08-28 | 15.59 | 15.75 | 14.98 | 15.55 | -0.77% | 16.07 | 9.73% |
| 2025-08-27 | 16.18 | 16.47 | 15.66 | 15.67 | -3.39% | 16.66 | 9.62% |
| 2025-08-26 | 16.66 | 16.66 | 16.21 | 16.22 | -2.64% | 17.26 | 9.86% |
| 2025-08-25 | 16.70 | 17.05 | 16.53 | 16.66 | -1.71% | 22.22 | 12.36% |
| 2025-08-22 | 16.52 | 17.08 | 16.41 | 16.95 | +1.44% | 19.64 | 10.91% |
| 2025-08-21 | 17.35 | 17.50 | 16.64 | 16.71 | -2.22% | 21.55 | 11.81% |
| 2025-08-20 | 17.20 | 17.45 | 16.56 | 17.09 | -2.90% | 32.44 | 17.86% |