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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 36.28 | 36.45 | 35.13 | 36.16 | +1.86% | 0.89 | 1.92% |
| 2026-03-23 | 36.49 | 36.99 | 35.25 | 35.50 | -3.22% | 1.07 | 2.30% |
| 2026-03-20 | 37.60 | 37.98 | 36.67 | 36.68 | -2.58% | 0.71 | 1.48% |
| 2026-03-19 | 38.02 | 38.50 | 37.40 | 37.65 | -1.95% | 0.68 | 1.39% |
| 2026-03-18 | 37.36 | 38.57 | 37.20 | 38.40 | +2.65% | 0.72 | 1.47% |
| 2026-03-17 | 37.70 | 37.99 | 37.30 | 37.41 | -0.29% | 0.58 | 1.19% |
| 2026-03-16 | 37.22 | 37.55 | 36.70 | 37.52 | +0.81% | 0.72 | 1.50% |
| 2026-03-13 | 37.99 | 37.99 | 37.02 | 37.22 | -2.03% | 0.63 | 1.30% |
| 2026-03-12 | 38.80 | 38.86 | 37.86 | 37.99 | -2.16% | 0.99 | 2.00% |
| 2026-03-11 | 38.85 | 39.23 | 38.50 | 38.83 | +0.23% | 1.01 | 2.02% |
| 2026-03-10 | 38.00 | 38.83 | 37.99 | 38.74 | +2.73% | 0.81 | 1.64% |
| 2026-03-09 | 37.66 | 37.97 | 36.85 | 37.71 | -1.00% | 0.79 | 1.64% |
| 2026-03-06 | 37.71 | 38.47 | 37.64 | 38.09 | +0.77% | 0.62 | 1.26% |
| 2026-03-05 | 37.50 | 38.28 | 37.05 | 37.80 | +2.08% | 1.03 | 2.12% |
| 2026-03-04 | 35.70 | 37.30 | 35.66 | 37.03 | +3.21% | 1.46 | 3.08% |
| 2026-03-03 | 37.88 | 38.20 | 35.85 | 35.88 | -5.35% | 1.65 | 3.48% |
| 2026-03-02 | 38.87 | 39.18 | 37.32 | 37.91 | -3.73% | 1.96 | 3.99% |
| 2026-02-27 | 38.75 | 39.55 | 38.56 | 39.38 | +1.21% | 1.46 | 2.90% |
| 2026-02-26 | 38.98 | 39.44 | 38.70 | 38.91 | +0.08% | 0.95 | 1.90% |
| 2026-02-25 | 39.60 | 39.68 | 38.67 | 38.88 | -2.07% | 1.66 | 3.29% |