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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 40.17 | 40.25 | 39.11 | 39.70 | -0.30% | 1.14 | 2.23% |
| 2026-02-13 | 38.60 | 40.62 | 38.18 | 39.82 | +3.19% | 2.25 | 4.39% |
| 2026-02-12 | 38.77 | 39.88 | 38.52 | 38.59 | -0.98% | 1.28 | 2.53% |
| 2026-02-11 | 39.42 | 39.95 | 38.91 | 38.97 | -1.62% | 0.99 | 1.95% |
| 2026-02-10 | 39.99 | 40.18 | 39.42 | 39.61 | -0.23% | 1.33 | 2.59% |
| 2026-02-09 | 40.20 | 40.20 | 39.26 | 39.70 | +0.13% | 1.21 | 2.36% |
| 2026-02-06 | 39.76 | 40.44 | 39.21 | 39.65 | -0.50% | 1.23 | 2.38% |
| 2026-02-05 | 40.55 | 41.55 | 39.71 | 39.85 | -2.21% | 1.71 | 3.29% |
| 2026-02-04 | 40.52 | 40.98 | 40.05 | 40.75 | +0.57% | 1.75 | 3.35% |
| 2026-02-03 | 40.17 | 40.76 | 39.90 | 40.52 | +0.65% | 1.77 | 3.40% |
| 2026-02-02 | 38.53 | 41.18 | 38.52 | 40.26 | +3.76% | 3.21 | 6.18% |
| 2026-01-30 | 38.24 | 39.14 | 37.62 | 38.80 | +0.75% | 1.24 | 2.50% |
| 2026-01-29 | 39.28 | 39.76 | 38.02 | 38.51 | -2.11% | 1.56 | 3.11% |
| 2026-01-28 | 39.66 | 39.91 | 38.70 | 39.34 | -0.83% | 1.41 | 2.78% |
| 2026-01-27 | 39.32 | 40.46 | 38.66 | 39.67 | +0.56% | 1.70 | 3.33% |
| 2026-01-26 | 40.30 | 40.61 | 38.78 | 39.45 | -2.30% | 2.17 | 4.28% |
| 2026-01-23 | 40.29 | 40.85 | 39.52 | 40.38 | +0.32% | 2.09 | 4.03% |
| 2026-01-22 | 39.51 | 41.16 | 39.51 | 40.25 | +1.56% | 2.48 | 4.76% |
| 2026-01-21 | 39.10 | 39.91 | 38.90 | 39.63 | +0.58% | 1.62 | 3.18% |
| 2026-01-20 | 39.47 | 40.34 | 38.87 | 39.40 | -0.33% | 2.00 | 3.92% |