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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 35.01 | 35.24 | 34.70 | 35.21 | +0.11% | 0.91 | 2.03% |
| 2025-08-19 | 34.86 | 35.77 | 34.13 | 35.17 | +0.89% | 1.40 | 3.13% |
| 2025-08-18 | 34.82 | 35.20 | 34.39 | 34.86 | +1.13% | 1.00 | 2.25% |
| 2025-08-15 | 33.81 | 34.92 | 33.66 | 34.47 | +1.92% | 1.03 | 2.33% |
| 2025-08-14 | 35.16 | 35.16 | 33.80 | 33.82 | -3.12% | 1.03 | 2.36% |
| 2025-08-13 | 34.75 | 35.45 | 34.69 | 34.91 | +0.46% | 1.11 | 2.47% |
| 2025-08-12 | 34.90 | 34.92 | 34.45 | 34.75 | -0.49% | 0.54 | 1.22% |
| 2025-08-11 | 34.50 | 35.55 | 34.31 | 34.92 | +1.48% | 0.89 | 1.99% |
| 2025-08-08 | 34.60 | 34.66 | 34.22 | 34.41 | -0.55% | 0.80 | 1.82% |
| 2025-08-07 | 35.01 | 35.23 | 34.49 | 34.60 | -1.31% | 0.96 | 2.15% |
| 2025-08-06 | 35.20 | 35.38 | 34.75 | 35.06 | -0.99% | 1.11 | 2.48% |
| 2025-08-05 | 33.86 | 35.56 | 33.86 | 35.41 | +4.61% | 2.65 | 5.91% |
| 2025-08-04 | 33.05 | 33.88 | 32.98 | 33.85 | +1.59% | 0.67 | 1.57% |
| 2025-08-01 | 33.45 | 33.76 | 33.17 | 33.32 | -0.39% | 0.47 | 1.11% |
| 2025-07-31 | 33.26 | 34.18 | 33.02 | 33.45 | +0.51% | 1.20 | 2.80% |
| 2025-07-30 | 33.96 | 33.96 | 32.93 | 33.28 | -1.74% | 0.81 | 1.91% |
| 2025-07-29 | 34.21 | 34.30 | 33.55 | 33.87 | -0.99% | 0.67 | 1.56% |
| 2025-07-28 | 34.54 | 34.54 | 34.02 | 34.21 | -0.96% | 0.80 | 1.83% |
| 2025-07-25 | 33.71 | 34.98 | 33.30 | 34.54 | +3.20% | 1.48 | 3.38% |
| 2025-07-24 | 33.20 | 33.56 | 33.20 | 33.47 | +0.90% | 0.56 | 1.31% |