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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.42 | 5.50 | 5.36 | 5.49 | +2.23% | 1.47 | 0.75% |
| 2026-03-23 | 5.60 | 5.61 | 5.33 | 5.37 | -5.46% | 2.13 | 1.08% |
| 2026-03-20 | 5.79 | 5.81 | 5.68 | 5.68 | -1.73% | 1.40 | 0.68% |
| 2026-03-19 | 5.80 | 5.82 | 5.74 | 5.78 | -1.03% | 1.24 | 0.60% |
| 2026-03-18 | 5.86 | 5.87 | 5.81 | 5.84 | -0.51% | 1.14 | 0.54% |
| 2026-03-17 | 5.86 | 5.96 | 5.85 | 5.87 | +0.34% | 1.78 | 0.84% |
| 2026-03-16 | 5.84 | 5.88 | 5.81 | 5.85 | 0.00% | 1.16 | 0.55% |
| 2026-03-13 | 5.86 | 5.91 | 5.82 | 5.85 | -0.34% | 1.28 | 0.61% |
| 2026-03-12 | 5.84 | 5.91 | 5.83 | 5.87 | +0.34% | 1.50 | 0.71% |
| 2026-03-11 | 5.85 | 5.89 | 5.80 | 5.85 | +0.17% | 1.28 | 0.61% |
| 2026-03-10 | 5.82 | 5.86 | 5.80 | 5.84 | +0.86% | 1.01 | 0.48% |
| 2026-03-09 | 5.78 | 5.81 | 5.73 | 5.79 | -0.69% | 1.49 | 0.72% |
| 2026-03-06 | 5.74 | 5.85 | 5.72 | 5.83 | +1.22% | 1.66 | 0.80% |
| 2026-03-05 | 5.80 | 5.82 | 5.72 | 5.76 | +0.17% | 1.67 | 0.81% |
| 2026-03-04 | 5.90 | 5.91 | 5.73 | 5.75 | -3.04% | 2.56 | 1.23% |
| 2026-03-03 | 5.98 | 6.06 | 5.91 | 5.93 | -1.00% | 2.44 | 1.13% |
| 2026-03-02 | 5.96 | 6.03 | 5.95 | 5.99 | -0.50% | 1.86 | 0.87% |
| 2026-02-27 | 5.99 | 6.03 | 5.97 | 6.02 | +0.50% | 1.07 | 0.49% |
| 2026-02-26 | 6.05 | 6.05 | 5.97 | 5.99 | -0.83% | 1.46 | 0.68% |
| 2026-02-25 | 5.99 | 6.09 | 5.98 | 6.04 | +1.00% | 1.89 | 0.87% |