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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.69 | 33.84 | 33.12 | 33.17 | -1.66% | 0.69 | 1.61% |
| 2025-07-22 | 33.45 | 33.94 | 33.40 | 33.73 | +0.48% | 0.74 | 1.73% |
| 2025-07-21 | 33.97 | 34.30 | 33.31 | 33.57 | -1.15% | 1.09 | 2.53% |
| 2025-07-18 | 33.70 | 34.58 | 33.70 | 33.96 | +0.15% | 1.37 | 3.14% |
| 2025-07-17 | 33.15 | 35.00 | 32.95 | 33.91 | +2.35% | 1.82 | 4.18% |
| 2025-07-16 | 32.31 | 33.62 | 32.10 | 33.13 | +2.89% | 1.47 | 3.49% |
| 2025-07-15 | 32.38 | 32.52 | 32.01 | 32.20 | -0.53% | 0.60 | 1.46% |
| 2025-07-14 | 32.24 | 32.60 | 32.01 | 32.37 | +0.40% | 0.67 | 1.61% |
| 2025-07-11 | 32.21 | 32.66 | 32.06 | 32.24 | +0.03% | 0.73 | 1.77% |
| 2025-07-10 | 32.29 | 32.55 | 32.00 | 32.23 | -0.62% | 0.78 | 1.88% |
| 2025-07-09 | 32.80 | 33.05 | 32.01 | 32.43 | +0.15% | 1.23 | 2.96% |
| 2025-07-08 | 31.08 | 33.49 | 31.00 | 32.38 | +4.18% | 1.79 | 4.33% |
| 2025-07-07 | 30.93 | 31.30 | 30.43 | 31.08 | +0.48% | 0.43 | 1.09% |
| 2025-07-04 | 31.16 | 31.47 | 30.71 | 30.93 | -0.74% | 0.54 | 1.36% |
| 2025-07-03 | 31.20 | 31.42 | 31.05 | 31.16 | +0.32% | 0.32 | 0.80% |
| 2025-07-02 | 31.37 | 31.37 | 30.86 | 31.06 | -0.99% | 0.40 | 1.00% |
| 2025-07-01 | 31.69 | 31.70 | 31.10 | 31.37 | -0.44% | 0.38 | 0.95% |
| 2025-06-30 | 31.40 | 31.56 | 31.17 | 31.51 | +0.29% | 0.50 | 1.25% |
| 2025-06-27 | 31.74 | 32.40 | 31.36 | 31.42 | +0.19% | 0.45 | 1.12% |
| 2025-06-26 | 31.70 | 31.78 | 31.20 | 31.36 | -1.38% | 0.58 | 1.44% |