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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 31.96 | 32.20 | 31.43 | 31.80 | -0.47% | 0.77 | 1.90% |
| 2025-06-24 | 31.20 | 32.10 | 31.16 | 31.95 | +3.13% | 0.73 | 1.79% |
| 2025-06-23 | 30.22 | 31.02 | 30.17 | 30.98 | +1.87% | 0.44 | 1.12% |
| 2025-06-20 | 30.65 | 31.06 | 30.32 | 30.41 | -1.46% | 0.44 | 1.13% |
| 2025-06-19 | 31.04 | 31.30 | 30.60 | 30.86 | -0.61% | 0.51 | 1.30% |
| 2025-06-18 | 30.85 | 31.11 | 30.18 | 31.05 | +1.80% | 0.50 | 1.28% |
| 2025-06-17 | 30.65 | 31.20 | 30.47 | 30.50 | -0.42% | 0.45 | 1.15% |
| 2025-06-16 | 30.47 | 30.82 | 30.21 | 30.63 | +0.49% | 0.37 | 0.95% |
| 2025-06-13 | 31.38 | 31.61 | 30.42 | 30.48 | -3.57% | 0.59 | 1.50% |
| 2025-06-12 | 31.46 | 32.02 | 31.22 | 31.61 | -0.16% | 0.50 | 1.24% |
| 2025-06-11 | 31.00 | 32.55 | 31.00 | 31.66 | +2.59% | 1.07 | 2.62% |
| 2025-06-10 | 31.51 | 31.52 | 30.38 | 30.86 | -1.63% | 0.57 | 1.43% |
| 2025-06-09 | 31.56 | 31.80 | 31.18 | 31.37 | -0.29% | 0.55 | 1.38% |
| 2025-06-06 | 31.67 | 31.79 | 31.21 | 31.46 | -0.54% | 0.31 | 0.76% |
| 2025-06-05 | 31.30 | 31.75 | 31.02 | 31.63 | +0.93% | 0.39 | 0.96% |
| 2025-06-04 | 31.50 | 31.65 | 31.20 | 31.34 | -0.06% | 0.31 | 0.77% |
| 2025-06-03 | 31.00 | 31.49 | 30.97 | 31.36 | -0.03% | 0.40 | 0.99% |
| 2025-05-30 | 32.34 | 32.34 | 31.10 | 31.37 | -2.97% | 0.60 | 1.50% |
| 2025-05-29 | 32.31 | 32.79 | 32.15 | 32.33 | +0.06% | 0.55 | 1.32% |
| 2025-05-28 | 32.66 | 32.86 | 32.20 | 32.31 | -0.43% | 0.31 | 0.74% |