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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.51 | 6.65 | 6.50 | 6.64 | +1.83% | 2.52 | 1.06% |
| 2025-09-16 | 6.47 | 6.56 | 6.44 | 6.52 | +0.77% | 1.90 | 0.81% |
| 2025-09-15 | 6.51 | 6.52 | 6.45 | 6.47 | -0.46% | 1.99 | 0.85% |
| 2025-09-12 | 6.60 | 6.61 | 6.49 | 6.50 | -1.50% | 2.46 | 1.04% |
| 2025-09-11 | 6.40 | 6.60 | 6.37 | 6.60 | +3.42% | 3.53 | 1.50% |
| 2025-09-10 | 6.41 | 6.44 | 6.37 | 6.38 | -0.46% | 1.22 | 0.53% |
| 2025-09-09 | 6.42 | 6.47 | 6.38 | 6.41 | -0.31% | 1.60 | 0.69% |
| 2025-09-08 | 6.41 | 6.48 | 6.39 | 6.43 | -0.15% | 1.60 | 0.69% |
| 2025-09-05 | 6.37 | 6.45 | 6.30 | 6.44 | +1.25% | 2.05 | 0.89% |
| 2025-09-04 | 6.32 | 6.41 | 6.29 | 6.36 | +0.47% | 2.49 | 1.08% |
| 2025-09-03 | 6.58 | 6.60 | 6.31 | 6.33 | -4.06% | 3.24 | 1.39% |
| 2025-09-02 | 6.53 | 6.69 | 6.42 | 6.60 | +0.91% | 4.38 | 1.85% |
| 2025-09-01 | 6.62 | 6.64 | 6.51 | 6.54 | -1.05% | 2.54 | 1.07% |
| 2025-08-29 | 6.67 | 6.70 | 6.58 | 6.61 | -0.75% | 2.99 | 1.24% |
| 2025-08-28 | 6.62 | 6.67 | 6.46 | 6.66 | +0.90% | 4.06 | 1.70% |
| 2025-08-27 | 6.72 | 6.79 | 6.60 | 6.60 | -1.63% | 4.31 | 1.78% |
| 2025-08-26 | 6.76 | 6.79 | 6.70 | 6.71 | -1.02% | 2.99 | 1.23% |
| 2025-08-25 | 6.79 | 6.87 | 6.71 | 6.78 | +0.59% | 5.35 | 2.18% |
| 2025-08-22 | 6.55 | 6.75 | 6.54 | 6.74 | +2.57% | 5.25 | 2.18% |
| 2025-08-21 | 6.69 | 6.72 | 6.53 | 6.57 | -1.19% | 3.23 | 1.35% |