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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 37.49 | 37.95 | 37.16 | 37.75 | +0.61% | 0.71 | 1.46% |
| 2026-04-21 | 38.07 | 38.07 | 37.31 | 37.52 | -0.56% | 0.67 | 1.39% |
| 2026-04-20 | 38.05 | 38.29 | 37.53 | 37.73 | -1.13% | 0.93 | 1.92% |
| 2026-04-17 | 37.24 | 38.90 | 37.19 | 38.16 | +2.42% | 1.64 | 3.32% |
| 2026-04-16 | 36.00 | 37.75 | 35.78 | 37.26 | +4.14% | 1.35 | 2.84% |
| 2026-04-15 | 36.15 | 36.48 | 35.67 | 35.78 | -1.02% | 0.48 | 1.03% |
| 2026-04-14 | 35.95 | 36.18 | 35.61 | 36.15 | +1.20% | 0.48 | 1.03% |
| 2026-04-13 | 36.65 | 36.65 | 35.61 | 35.72 | -2.35% | 0.64 | 1.39% |
| 2026-04-10 | 36.42 | 36.88 | 36.20 | 36.58 | +1.02% | 0.71 | 1.49% |
| 2026-04-09 | 36.50 | 37.02 | 35.90 | 36.21 | -1.31% | 0.92 | 1.95% |
| 2026-04-08 | 35.64 | 36.86 | 35.64 | 36.69 | +4.80% | 1.10 | 2.33% |
| 2026-04-07 | 35.60 | 35.60 | 34.72 | 35.01 | -0.85% | 1.06 | 2.33% |
| 2026-04-03 | 35.14 | 35.79 | 34.51 | 35.31 | +0.74% | 0.87 | 1.92% |
| 2026-04-02 | 35.82 | 36.02 | 34.92 | 35.05 | -2.29% | 0.64 | 1.40% |
| 2026-04-01 | 36.35 | 36.78 | 35.67 | 35.87 | +0.28% | 0.64 | 1.37% |
| 2026-03-31 | 36.78 | 36.94 | 35.51 | 35.77 | -2.93% | 1.40 | 3.01% |
| 2026-03-30 | 36.36 | 37.19 | 36.36 | 36.85 | -0.08% | 0.55 | 1.15% |
| 2026-03-27 | 36.35 | 37.30 | 36.10 | 36.88 | +0.49% | 0.67 | 1.42% |
| 2026-03-26 | 36.86 | 37.24 | 36.25 | 36.70 | -0.43% | 0.52 | 1.09% |
| 2026-03-25 | 36.16 | 37.00 | 36.13 | 36.86 | +1.94% | 0.70 | 1.47% |