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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.61 | 5.69 | 5.61 | 5.64 | +0.18% | 0.84 | 0.42% |
| 2026-04-21 | 5.67 | 5.68 | 5.62 | 5.63 | -0.88% | 1.08 | 0.53% |
| 2026-04-20 | 5.70 | 5.72 | 5.67 | 5.68 | -0.53% | 0.74 | 0.36% |
| 2026-04-17 | 5.70 | 5.73 | 5.65 | 5.71 | +0.18% | 0.90 | 0.44% |
| 2026-04-16 | 5.68 | 5.72 | 5.68 | 5.70 | +0.53% | 0.87 | 0.43% |
| 2026-04-15 | 5.72 | 5.73 | 5.66 | 5.67 | -0.53% | 0.84 | 0.41% |
| 2026-04-14 | 5.71 | 5.73 | 5.65 | 5.70 | +0.35% | 0.87 | 0.42% |
| 2026-04-13 | 5.63 | 5.74 | 5.62 | 5.68 | +0.53% | 1.02 | 0.50% |
| 2026-04-10 | 5.59 | 5.78 | 5.59 | 5.65 | +1.80% | 2.21 | 1.08% |
| 2026-04-09 | 5.63 | 5.65 | 5.53 | 5.55 | -2.12% | 1.04 | 0.52% |
| 2026-04-08 | 5.56 | 5.68 | 5.56 | 5.67 | +3.09% | 1.56 | 0.77% |
| 2026-04-07 | 5.50 | 5.53 | 5.47 | 5.50 | 0.00% | 0.69 | 0.35% |
| 2026-04-03 | 5.58 | 5.61 | 5.48 | 5.50 | -1.43% | 0.73 | 0.37% |
| 2026-04-02 | 5.63 | 5.63 | 5.54 | 5.58 | -1.06% | 0.90 | 0.45% |
| 2026-04-01 | 5.66 | 5.67 | 5.61 | 5.64 | +0.89% | 0.89 | 0.44% |
| 2026-03-31 | 5.61 | 5.68 | 5.58 | 5.59 | -0.53% | 0.99 | 0.49% |
| 2026-03-30 | 5.55 | 5.62 | 5.50 | 5.62 | +0.36% | 1.04 | 0.52% |
| 2026-03-27 | 5.50 | 5.61 | 5.48 | 5.60 | +1.08% | 1.04 | 0.52% |
| 2026-03-26 | 5.59 | 5.61 | 5.51 | 5.54 | -1.07% | 1.00 | 0.50% |
| 2026-03-25 | 5.50 | 5.64 | 5.49 | 5.60 | +2.00% | 1.45 | 0.72% |