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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.34 | 6.34 | 6.22 | 6.23 | -0.16% | 1.62 | 0.72% |
| 2025-11-19 | 6.26 | 6.30 | 6.23 | 6.24 | -0.48% | 1.26 | 0.56% |
| 2025-11-18 | 6.33 | 6.33 | 6.24 | 6.27 | -0.63% | 1.19 | 0.53% |
| 2025-11-17 | 6.36 | 6.36 | 6.30 | 6.31 | -0.94% | 1.48 | 0.65% |
| 2025-11-14 | 6.38 | 6.42 | 6.36 | 6.37 | -0.62% | 1.07 | 0.47% |
| 2025-11-13 | 6.36 | 6.42 | 6.35 | 6.41 | +0.63% | 1.25 | 0.55% |
| 2025-11-12 | 6.38 | 6.41 | 6.34 | 6.37 | -0.31% | 1.26 | 0.55% |
| 2025-11-11 | 6.42 | 6.44 | 6.37 | 6.39 | -0.47% | 1.36 | 0.59% |
| 2025-11-10 | 6.36 | 6.44 | 6.35 | 6.42 | +0.94% | 1.51 | 0.66% |
| 2025-11-07 | 6.39 | 6.40 | 6.35 | 6.36 | -0.78% | 1.49 | 0.65% |
| 2025-11-06 | 6.38 | 6.44 | 6.38 | 6.41 | +0.47% | 1.68 | 0.73% |
| 2025-11-05 | 6.35 | 6.40 | 6.34 | 6.38 | -0.31% | 1.32 | 0.57% |
| 2025-11-04 | 6.37 | 6.41 | 6.34 | 6.40 | +0.16% | 1.62 | 0.71% |
| 2025-11-03 | 6.40 | 6.40 | 6.33 | 6.39 | -0.16% | 2.00 | 0.87% |
| 2025-10-31 | 6.47 | 6.48 | 6.39 | 6.40 | -0.78% | 2.61 | 1.13% |
| 2025-10-30 | 6.63 | 6.63 | 6.44 | 6.45 | -4.73% | 6.34 | 2.71% |
| 2025-10-29 | 6.60 | 6.78 | 6.60 | 6.77 | +2.58% | 4.11 | 1.71% |
| 2025-10-28 | 6.63 | 6.66 | 6.58 | 6.60 | -0.60% | 1.84 | 0.78% |
| 2025-10-27 | 6.68 | 6.69 | 6.60 | 6.64 | +0.91% | 2.81 | 1.18% |
| 2025-10-24 | 6.55 | 6.59 | 6.51 | 6.58 | +0.46% | 1.79 | 0.76% |