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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 32.95 | 32.95 | 32.10 | 32.45 | -1.31% | 0.50 | 1.20% |
| 2025-05-26 | 32.79 | 33.25 | 32.66 | 32.88 | +0.03% | 0.43 | 1.03% |
| 2025-05-23 | 33.54 | 33.99 | 32.80 | 32.87 | -2.14% | 0.70 | 1.64% |
| 2025-05-22 | 34.00 | 34.57 | 33.50 | 33.59 | -1.47% | 0.77 | 1.78% |
| 2025-05-21 | 34.01 | 34.67 | 33.32 | 34.09 | +0.29% | 1.23 | 2.84% |
| 2025-05-20 | 33.91 | 34.27 | 33.44 | 33.99 | -0.12% | 0.58 | 1.34% |
| 2025-05-19 | 35.10 | 35.10 | 33.40 | 34.03 | -2.55% | 1.00 | 2.31% |
| 2025-05-16 | 33.30 | 35.30 | 33.17 | 34.92 | +4.30% | 1.60 | 3.60% |
| 2025-05-15 | 33.80 | 34.10 | 33.11 | 33.48 | -0.95% | 0.62 | 1.44% |
| 2025-05-14 | 34.45 | 34.86 | 33.50 | 33.80 | -1.89% | 0.90 | 2.08% |
| 2025-05-13 | 34.91 | 35.07 | 34.22 | 34.45 | -0.83% | 0.66 | 1.50% |
| 2025-05-12 | 34.64 | 35.33 | 34.15 | 34.74 | +1.25% | 1.02 | 2.30% |
| 2025-05-09 | 35.88 | 35.92 | 34.28 | 34.31 | -4.35% | 1.42 | 3.19% |
| 2025-05-08 | 35.53 | 36.95 | 35.50 | 35.87 | +0.28% | 2.22 | 4.80% |
| 2025-05-07 | 34.50 | 36.31 | 34.15 | 35.77 | +1.05% | 2.38 | 5.27% |
| 2025-05-06 | 35.20 | 35.50 | 34.69 | 35.40 | +0.57% | 1.62 | 3.62% |