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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.08 | 6.09 | 6.01 | 6.04 | -0.66% | 1.29 | 0.59% |
| 2025-12-17 | 6.02 | 6.13 | 5.95 | 6.08 | +0.66% | 1.79 | 0.83% |
| 2025-12-16 | 6.06 | 6.08 | 6.02 | 6.04 | -0.66% | 1.00 | 0.46% |
| 2025-12-15 | 6.06 | 6.13 | 6.03 | 6.08 | +0.16% | 1.06 | 0.48% |
| 2025-12-12 | 6.00 | 6.09 | 6.00 | 6.07 | +1.34% | 1.27 | 0.58% |
| 2025-12-11 | 6.07 | 6.08 | 5.98 | 5.99 | -1.32% | 1.36 | 0.63% |
| 2025-12-10 | 6.04 | 6.09 | 6.01 | 6.07 | +0.33% | 0.97 | 0.45% |
| 2025-12-09 | 6.08 | 6.10 | 6.04 | 6.05 | -0.66% | 1.04 | 0.48% |
| 2025-12-08 | 6.12 | 6.20 | 6.07 | 6.09 | +0.49% | 2.76 | 1.25% |
| 2025-12-05 | 5.97 | 6.09 | 5.94 | 6.06 | +1.51% | 1.77 | 0.82% |
| 2025-12-04 | 5.95 | 6.00 | 5.95 | 5.97 | +0.17% | 0.86 | 0.40% |
| 2025-12-03 | 6.01 | 6.02 | 5.95 | 5.96 | -0.67% | 0.92 | 0.43% |
| 2025-12-02 | 6.03 | 6.03 | 5.97 | 6.00 | -0.50% | 0.68 | 0.32% |
| 2025-12-01 | 6.01 | 6.04 | 6.00 | 6.03 | +0.33% | 0.83 | 0.38% |
| 2025-11-28 | 5.99 | 6.02 | 5.96 | 6.01 | +0.33% | 0.66 | 0.31% |
| 2025-11-27 | 5.99 | 6.04 | 5.98 | 5.99 | 0.00% | 0.75 | 0.35% |
| 2025-11-26 | 6.03 | 6.04 | 5.98 | 5.99 | -0.50% | 0.80 | 0.37% |
| 2025-11-25 | 6.02 | 6.07 | 6.00 | 6.02 | +0.33% | 1.05 | 0.48% |
| 2025-11-24 | 5.99 | 6.03 | 5.95 | 6.00 | +0.33% | 1.13 | 0.53% |
| 2025-11-21 | 6.18 | 6.21 | 5.97 | 5.98 | -4.01% | 2.37 | 1.09% |