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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.47 | 5.48 | 5.43 | 5.46 | -0.18% | 0.86 | 0.43% |
| 2025-05-26 | 5.48 | 5.50 | 5.44 | 5.47 | -0.36% | 0.90 | 0.45% |
| 2025-05-23 | 5.56 | 5.59 | 5.48 | 5.49 | -1.24% | 1.26 | 0.62% |
| 2025-05-22 | 5.59 | 5.61 | 5.56 | 5.56 | -0.88% | 1.00 | 0.49% |
| 2025-05-21 | 5.60 | 5.62 | 5.59 | 5.61 | 0.00% | 0.78 | 0.38% |
| 2025-05-20 | 5.60 | 5.63 | 5.58 | 5.61 | 0.00% | 1.00 | 0.49% |
| 2025-05-19 | 5.59 | 5.63 | 5.56 | 5.61 | +0.35% | 1.04 | 0.51% |
| 2025-05-16 | 5.65 | 5.67 | 5.58 | 5.59 | -1.22% | 1.39 | 0.68% |
| 2025-05-15 | 5.72 | 5.76 | 5.66 | 5.66 | -2.04% | 1.58 | 0.76% |
| 2025-05-14 | 5.62 | 5.84 | 5.59 | 5.77 | +2.80% | 3.05 | 1.46% |
| 2025-05-13 | 5.69 | 5.70 | 5.62 | 5.62 | -0.87% | 1.13 | 0.55% |
| 2025-05-12 | 5.60 | 5.67 | 5.58 | 5.67 | +1.59% | 1.39 | 0.68% |
| 2025-05-09 | 5.62 | 5.63 | 5.56 | 5.58 | -0.87% | 1.02 | 0.50% |
| 2025-05-08 | 5.61 | 5.65 | 5.59 | 5.63 | +0.18% | 1.08 | 0.53% |
| 2025-05-07 | 5.79 | 5.82 | 5.61 | 5.62 | -0.17% | 2.05 | 0.99% |
| 2025-05-06 | 5.59 | 5.63 | 5.57 | 5.63 | +1.42% | 1.53 | 0.75% |