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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.68 | 5.87 | 5.67 | 5.86 | +3.47% | 4.30 | 2.04% |
| 2025-06-24 | 5.55 | 5.69 | 5.53 | 5.67 | +2.67% | 2.41 | 1.17% |
| 2025-06-23 | 5.44 | 5.55 | 5.43 | 5.52 | +1.08% | 1.12 | 0.56% |
| 2025-06-20 | 5.46 | 5.51 | 5.45 | 5.46 | -0.36% | 0.97 | 0.49% |
| 2025-06-19 | 5.61 | 5.64 | 5.47 | 5.48 | -1.59% | 1.64 | 0.81% |
| 2025-06-18 | 5.66 | 5.67 | 5.56 | 5.57 | -1.74% | 1.40 | 0.68% |
| 2025-06-17 | 5.65 | 5.68 | 5.62 | 5.67 | +0.35% | 1.10 | 0.54% |
| 2025-06-16 | 5.57 | 5.66 | 5.57 | 5.65 | +0.88% | 1.03 | 0.50% |
| 2025-06-13 | 5.67 | 5.68 | 5.58 | 5.60 | -1.39% | 1.30 | 0.63% |
| 2025-06-12 | 5.67 | 5.71 | 5.65 | 5.68 | 0.00% | 1.19 | 0.58% |
| 2025-06-11 | 5.60 | 5.72 | 5.59 | 5.68 | +1.76% | 2.00 | 0.97% |
| 2025-06-10 | 5.65 | 5.65 | 5.54 | 5.58 | -1.22% | 1.39 | 0.68% |
| 2025-06-09 | 5.60 | 5.66 | 5.59 | 5.65 | +1.41% | 1.78 | 0.87% |
| 2025-06-06 | 5.62 | 5.63 | 5.55 | 5.57 | -0.88% | 0.93 | 0.46% |
| 2025-06-05 | 5.60 | 5.63 | 5.57 | 5.62 | +0.35% | 1.22 | 0.60% |
| 2025-06-04 | 5.53 | 5.62 | 5.51 | 5.60 | +1.43% | 1.86 | 0.91% |
| 2025-06-03 | 5.46 | 5.54 | 5.45 | 5.52 | +0.72% | 1.05 | 0.52% |
| 2025-05-30 | 5.49 | 5.51 | 5.46 | 5.48 | -0.54% | 0.83 | 0.42% |
| 2025-05-29 | 5.45 | 5.53 | 5.45 | 5.51 | +0.90% | 1.08 | 0.54% |
| 2025-05-28 | 5.46 | 5.47 | 5.43 | 5.46 | 0.00% | 0.72 | 0.36% |