山西证券 sz.002500
5.21
+0.97%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.20 | 5.23 | 5.15 | 5.21 | +0.97% | 1.26 | 0.68% |
| 2026-05-22 | 5.25 | 5.28 | 5.13 | 5.16 | -1.53% | 1.96 | 1.05% |
| 2026-05-21 | 5.27 | 5.44 | 5.22 | 5.24 | +0.19% | 3.16 | 1.65% |
| 2026-05-20 | 5.29 | 5.29 | 5.18 | 5.23 | -1.32% | 1.60 | 0.85% |
| 2026-05-19 | 5.29 | 5.32 | 5.23 | 5.30 | +0.19% | 1.80 | 0.95% |
| 2026-05-18 | 5.33 | 5.39 | 5.23 | 5.29 | -1.31% | 2.11 | 1.11% |
| 2026-05-15 | 5.51 | 5.53 | 5.31 | 5.36 | -2.72% | 2.39 | 1.23% |
| 2026-05-14 | 5.68 | 5.70 | 5.51 | 5.51 | -2.99% | 2.03 | 1.01% |
| 2026-05-13 | 5.70 | 5.73 | 5.62 | 5.68 | -0.53% | 1.78 | 0.88% |
| 2026-05-12 | 5.70 | 5.78 | 5.68 | 5.71 | 0.00% | 2.05 | 1.00% |
| 2026-05-11 | 5.66 | 5.74 | 5.62 | 5.71 | +0.88% | 1.59 | 0.78% |
| 2026-05-08 | 5.65 | 5.71 | 5.64 | 5.66 | 0.00% | 0.95 | 0.47% |
| 2026-05-07 | 5.73 | 5.73 | 5.65 | 5.66 | -0.88% | 1.34 | 0.66% |
| 2026-05-06 | 5.66 | 5.74 | 5.64 | 5.71 | +1.06% | 1.63 | 0.80% |
| 2026-04-30 | 5.61 | 5.69 | 5.60 | 5.65 | +0.53% | 1.31 | 0.64% |
| 2026-04-29 | 5.56 | 5.64 | 5.55 | 5.62 | +0.90% | 1.05 | 0.52% |
| 2026-04-28 | 5.55 | 5.65 | 5.54 | 5.57 | +0.54% | 1.42 | 0.71% |
| 2026-04-27 | 5.52 | 5.56 | 5.51 | 5.54 | +0.36% | 0.84 | 0.42% |
| 2026-04-24 | 5.54 | 5.56 | 5.49 | 5.52 | -0.72% | 0.82 | 0.41% |
| 2026-04-23 | 5.63 | 5.65 | 5.53 | 5.56 | -1.42% | 1.15 | 0.58% |