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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.99 | 6.02 | 5.97 | 5.98 | +0.34% | 1.07 | 0.50% |
| 2026-02-13 | 6.03 | 6.04 | 5.95 | 5.96 | -1.16% | 1.35 | 0.63% |
| 2026-02-12 | 6.08 | 6.08 | 6.02 | 6.03 | -0.82% | 1.04 | 0.48% |
| 2026-02-11 | 6.07 | 6.10 | 6.05 | 6.08 | +0.33% | 0.83 | 0.38% |
| 2026-02-10 | 6.09 | 6.09 | 6.05 | 6.06 | -0.49% | 1.06 | 0.49% |
| 2026-02-09 | 6.05 | 6.10 | 6.04 | 6.09 | +1.33% | 1.42 | 0.65% |
| 2026-02-06 | 6.01 | 6.07 | 6.00 | 6.01 | -0.50% | 1.43 | 0.66% |
| 2026-02-05 | 6.01 | 6.08 | 5.98 | 6.04 | +0.33% | 1.86 | 0.86% |
| 2026-02-04 | 5.95 | 6.04 | 5.93 | 6.02 | +1.01% | 1.86 | 0.87% |
| 2026-02-03 | 5.95 | 5.97 | 5.90 | 5.96 | +0.68% | 1.64 | 0.77% |
| 2026-02-02 | 6.03 | 6.08 | 5.90 | 5.92 | -2.15% | 2.55 | 1.18% |
| 2026-01-30 | 6.11 | 6.14 | 6.02 | 6.05 | -1.14% | 2.32 | 1.07% |
| 2026-01-29 | 6.08 | 6.15 | 6.05 | 6.12 | +0.33% | 2.45 | 1.12% |
| 2026-01-28 | 6.06 | 6.15 | 6.06 | 6.10 | +0.49% | 2.31 | 1.05% |
| 2026-01-27 | 6.11 | 6.11 | 6.01 | 6.07 | -0.65% | 1.86 | 0.86% |
| 2026-01-26 | 6.10 | 6.16 | 6.08 | 6.11 | 0.00% | 2.41 | 1.10% |
| 2026-01-23 | 6.08 | 6.12 | 6.08 | 6.11 | +0.49% | 1.75 | 0.80% |
| 2026-01-22 | 6.06 | 6.10 | 6.05 | 6.08 | +0.33% | 1.42 | 0.65% |
| 2026-01-21 | 6.07 | 6.08 | 6.03 | 6.06 | -0.49% | 1.68 | 0.77% |
| 2026-01-20 | 6.07 | 6.09 | 6.05 | 6.09 | +0.33% | 1.56 | 0.72% |