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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.17 | 6.27 | 6.15 | 6.16 | 0.00% | 3.37 | 1.50% |
| 2025-07-22 | 6.17 | 6.18 | 6.06 | 6.16 | 0.00% | 1.99 | 0.90% |
| 2025-07-21 | 6.09 | 6.17 | 6.07 | 6.16 | +1.47% | 2.26 | 1.02% |
| 2025-07-18 | 6.11 | 6.12 | 6.05 | 6.07 | -0.33% | 1.41 | 0.64% |
| 2025-07-17 | 6.06 | 6.10 | 6.04 | 6.09 | +0.66% | 1.54 | 0.70% |
| 2025-07-16 | 6.08 | 6.10 | 6.01 | 6.05 | -0.33% | 1.76 | 0.80% |
| 2025-07-15 | 6.12 | 6.15 | 6.03 | 6.07 | -0.33% | 2.35 | 1.07% |
| 2025-07-14 | 6.18 | 6.18 | 6.08 | 6.09 | -0.97% | 2.43 | 1.10% |
| 2025-07-11 | 5.98 | 6.23 | 5.96 | 6.15 | +2.99% | 5.12 | 2.31% |
| 2025-07-10 | 5.86 | 5.99 | 5.86 | 5.97 | +1.69% | 2.35 | 1.09% |
| 2025-07-09 | 5.87 | 5.92 | 5.85 | 5.87 | 0.00% | 1.76 | 0.83% |
| 2025-07-08 | 5.82 | 5.88 | 5.80 | 5.87 | +1.02% | 1.84 | 0.87% |
| 2025-07-07 | 5.78 | 5.83 | 5.78 | 5.81 | +0.17% | 1.29 | 0.61% |
| 2025-07-04 | 5.78 | 5.89 | 5.72 | 5.80 | +0.17% | 2.62 | 1.25% |
| 2025-07-03 | 5.77 | 5.80 | 5.75 | 5.79 | +0.52% | 1.39 | 0.67% |
| 2025-07-02 | 5.76 | 5.79 | 5.74 | 5.76 | 0.00% | 1.30 | 0.62% |
| 2025-07-01 | 5.80 | 5.81 | 5.71 | 5.76 | -0.51% | 1.64 | 0.79% |
| 2025-06-30 | 5.84 | 5.87 | 5.77 | 5.79 | -0.68% | 1.81 | 0.86% |
| 2025-06-27 | 5.84 | 6.01 | 5.83 | 5.83 | 0.00% | 3.40 | 1.59% |
| 2025-06-26 | 5.89 | 5.90 | 5.81 | 5.83 | -0.50% | 2.80 | 1.31% |