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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.44 | 6.55 | 6.41 | 6.55 | +1.39% | 1.98 | 0.85% |
| 2025-10-22 | 6.50 | 6.50 | 6.44 | 6.46 | -0.77% | 1.14 | 0.49% |
| 2025-10-21 | 6.46 | 6.58 | 6.46 | 6.51 | +0.77% | 2.26 | 0.97% |
| 2025-10-20 | 6.47 | 6.49 | 6.41 | 6.46 | +0.78% | 1.45 | 0.63% |
| 2025-10-17 | 6.53 | 6.57 | 6.39 | 6.41 | -1.84% | 1.96 | 0.84% |
| 2025-10-16 | 6.56 | 6.58 | 6.49 | 6.53 | -0.76% | 1.69 | 0.72% |
| 2025-10-15 | 6.55 | 6.58 | 6.47 | 6.58 | +0.77% | 2.10 | 0.90% |
| 2025-10-14 | 6.50 | 6.62 | 6.49 | 6.53 | +0.62% | 2.65 | 1.13% |
| 2025-10-13 | 6.38 | 6.52 | 6.36 | 6.49 | -1.07% | 2.19 | 0.95% |
| 2025-10-10 | 6.52 | 6.62 | 6.51 | 6.56 | +0.15% | 2.03 | 0.86% |
| 2025-10-09 | 6.46 | 6.56 | 6.40 | 6.55 | +1.24% | 2.33 | 1.00% |
| 2025-09-30 | 6.50 | 6.54 | 6.43 | 6.47 | -0.77% | 1.91 | 0.82% |
| 2025-09-29 | 6.29 | 6.63 | 6.26 | 6.52 | +3.49% | 3.75 | 1.62% |
| 2025-09-26 | 6.28 | 6.37 | 6.24 | 6.30 | +0.32% | 1.11 | 0.49% |
| 2025-09-25 | 6.28 | 6.34 | 6.27 | 6.28 | -0.32% | 1.24 | 0.54% |
| 2025-09-24 | 6.21 | 6.32 | 6.20 | 6.30 | +0.95% | 1.53 | 0.68% |
| 2025-09-23 | 6.33 | 6.34 | 6.14 | 6.24 | -1.87% | 2.21 | 0.98% |
| 2025-09-22 | 6.36 | 6.38 | 6.30 | 6.36 | +0.63% | 1.45 | 0.63% |
| 2025-09-19 | 6.42 | 6.43 | 6.29 | 6.32 | -1.55% | 1.98 | 0.86% |
| 2025-09-18 | 6.61 | 6.62 | 6.35 | 6.42 | -3.29% | 3.98 | 1.70% |