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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.49 | 6.65 | 6.46 | 6.65 | +2.13% | 3.70 | 1.56% |
| 2025-08-19 | 6.57 | 6.61 | 6.50 | 6.51 | -1.50% | 3.00 | 1.27% |
| 2025-08-18 | 6.59 | 6.68 | 6.52 | 6.61 | +0.91% | 5.64 | 2.36% |
| 2025-08-15 | 6.30 | 6.59 | 6.28 | 6.55 | +3.94% | 6.90 | 2.94% |
| 2025-08-14 | 6.37 | 6.45 | 6.27 | 6.30 | -0.63% | 3.55 | 1.54% |
| 2025-08-13 | 6.27 | 6.37 | 6.18 | 6.34 | +1.59% | 3.74 | 1.64% |
| 2025-08-12 | 6.22 | 6.25 | 6.19 | 6.24 | +0.48% | 1.91 | 0.85% |
| 2025-08-11 | 6.15 | 6.24 | 6.15 | 6.21 | +0.97% | 1.60 | 0.71% |
| 2025-08-08 | 6.18 | 6.19 | 6.12 | 6.15 | -0.64% | 1.27 | 0.57% |
| 2025-08-07 | 6.18 | 6.23 | 6.14 | 6.19 | +0.16% | 1.81 | 0.81% |
| 2025-08-06 | 6.17 | 6.20 | 6.13 | 6.18 | +0.16% | 1.61 | 0.72% |
| 2025-08-05 | 6.11 | 6.19 | 6.10 | 6.17 | +1.30% | 1.70 | 0.76% |
| 2025-08-04 | 6.07 | 6.10 | 6.03 | 6.09 | -0.16% | 1.54 | 0.70% |
| 2025-08-01 | 6.08 | 6.16 | 6.06 | 6.10 | 0.00% | 1.75 | 0.79% |
| 2025-07-31 | 6.22 | 6.25 | 6.08 | 6.10 | -2.38% | 2.36 | 1.06% |
| 2025-07-30 | 6.30 | 6.32 | 6.19 | 6.25 | -1.10% | 1.90 | 0.84% |
| 2025-07-29 | 6.30 | 6.32 | 6.19 | 6.32 | +0.16% | 2.36 | 1.04% |
| 2025-07-28 | 6.32 | 6.42 | 6.23 | 6.31 | -0.16% | 2.81 | 1.23% |
| 2025-07-25 | 6.33 | 6.39 | 6.29 | 6.32 | 0.00% | 3.20 | 1.40% |
| 2025-07-24 | 6.15 | 6.32 | 6.13 | 6.32 | +2.58% | 3.59 | 1.58% |