香山股份 sz.002870
41.48
-1.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 42.16 | 42.60 | 41.22 | 41.48 | -1.71% | 1.60 | 2.96% |
| 2026-05-22 | 41.38 | 42.98 | 40.51 | 42.20 | +3.51% | 2.29 | 4.22% |
| 2026-05-21 | 40.39 | 43.20 | 40.22 | 40.90 | +1.36% | 2.65 | 4.91% |
| 2026-05-20 | 39.73 | 41.06 | 39.49 | 40.35 | +0.70% | 1.40 | 2.69% |
| 2026-05-19 | 41.49 | 41.49 | 39.73 | 40.07 | -2.43% | 1.88 | 3.64% |
| 2026-05-18 | 41.20 | 41.41 | 39.92 | 41.07 | -0.84% | 1.95 | 3.73% |
| 2026-05-15 | 42.40 | 42.50 | 40.88 | 41.42 | -2.27% | 2.36 | 4.40% |
| 2026-05-14 | 42.48 | 43.30 | 41.41 | 42.38 | +0.05% | 2.98 | 5.47% |
| 2026-05-13 | 43.00 | 43.53 | 41.38 | 42.36 | -2.22% | 4.52 | 8.27% |
| 2026-05-12 | 40.80 | 44.92 | 40.48 | 43.32 | +6.07% | 6.20 | 10.99% |
| 2026-05-11 | 40.50 | 41.98 | 40.30 | 40.84 | +1.42% | 2.29 | 4.32% |
| 2026-05-08 | 40.84 | 41.20 | 40.13 | 40.27 | -1.42% | 1.76 | 3.37% |
| 2026-05-07 | 39.92 | 41.36 | 39.92 | 40.85 | +1.82% | 2.56 | 4.88% |
| 2026-05-06 | 39.80 | 40.60 | 39.17 | 40.12 | +1.36% | 3.79 | 7.40% |
| 2026-04-30 | 36.22 | 39.58 | 36.22 | 39.58 | +10.01% | 4.06 | 8.13% |
| 2026-04-29 | 36.08 | 37.23 | 35.95 | 35.98 | -0.47% | 0.76 | 1.61% |
| 2026-04-28 | 36.10 | 36.56 | 35.39 | 36.15 | -1.61% | 1.02 | 2.21% |
| 2026-04-27 | 36.04 | 36.92 | 35.93 | 36.74 | +2.00% | 0.61 | 1.29% |
| 2026-04-24 | 36.80 | 36.92 | 35.85 | 36.02 | -2.44% | 0.79 | 1.68% |
| 2026-04-23 | 37.75 | 37.95 | 36.70 | 36.92 | -2.20% | 0.85 | 1.77% |