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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.06 | 6.09 | 6.02 | 6.07 | +0.17% | 1.20 | 0.55% |
| 2026-01-16 | 6.10 | 6.12 | 6.04 | 6.06 | -0.16% | 1.72 | 0.79% |
| 2026-01-15 | 6.13 | 6.15 | 6.05 | 6.07 | -1.30% | 2.25 | 1.03% |
| 2026-01-14 | 6.19 | 6.30 | 6.11 | 6.15 | -0.49% | 3.33 | 1.49% |
| 2026-01-13 | 6.24 | 6.28 | 6.16 | 6.18 | -0.96% | 2.35 | 1.05% |
| 2026-01-12 | 6.15 | 6.25 | 6.12 | 6.24 | +1.46% | 2.91 | 1.31% |
| 2026-01-09 | 6.09 | 6.18 | 6.09 | 6.15 | +0.99% | 1.74 | 0.79% |
| 2026-01-08 | 6.15 | 6.16 | 6.08 | 6.09 | -1.30% | 2.32 | 1.06% |
| 2026-01-07 | 6.25 | 6.27 | 6.16 | 6.17 | -1.28% | 2.46 | 1.10% |
| 2026-01-06 | 6.09 | 6.26 | 6.07 | 6.25 | +2.63% | 3.79 | 1.70% |
| 2026-01-05 | 6.01 | 6.09 | 6.00 | 6.09 | +1.67% | 1.70 | 0.78% |
| 2025-12-31 | 6.06 | 6.07 | 5.99 | 5.99 | -0.99% | 1.43 | 0.66% |
| 2025-12-30 | 6.06 | 6.09 | 6.03 | 6.05 | -0.49% | 1.33 | 0.61% |
| 2025-12-29 | 6.12 | 6.14 | 6.06 | 6.08 | -0.65% | 1.51 | 0.69% |
| 2025-12-26 | 6.11 | 6.17 | 6.09 | 6.12 | +0.16% | 1.68 | 0.76% |
| 2025-12-25 | 6.10 | 6.13 | 6.07 | 6.11 | +0.33% | 1.04 | 0.47% |
| 2025-12-24 | 6.03 | 6.10 | 6.01 | 6.09 | +0.83% | 1.11 | 0.51% |
| 2025-12-23 | 6.06 | 6.09 | 6.00 | 6.04 | -0.33% | 0.94 | 0.43% |
| 2025-12-22 | 6.08 | 6.10 | 6.06 | 6.06 | -0.33% | 0.97 | 0.44% |
| 2025-12-19 | 6.03 | 6.10 | 6.01 | 6.08 | +0.66% | 1.45 | 0.67% |