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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 39.53 | 39.95 | 39.00 | 39.53 | -0.50% | 2.50 | 4.91% |
| 2026-01-16 | 37.56 | 40.10 | 37.56 | 39.73 | +5.58% | 3.38 | 6.69% |
| 2026-01-15 | 38.18 | 38.65 | 37.43 | 37.63 | -1.44% | 1.40 | 2.86% |
| 2026-01-14 | 37.22 | 39.50 | 37.05 | 38.18 | +2.28% | 2.89 | 5.84% |
| 2026-01-13 | 38.43 | 38.65 | 37.18 | 37.33 | -2.66% | 1.96 | 4.02% |
| 2026-01-12 | 38.75 | 38.88 | 37.55 | 38.35 | -0.54% | 1.78 | 3.63% |
| 2026-01-09 | 38.10 | 38.78 | 37.60 | 38.56 | +1.02% | 2.17 | 4.42% |
| 2026-01-08 | 38.79 | 38.85 | 38.05 | 38.17 | -0.57% | 1.39 | 2.81% |
| 2026-01-07 | 38.88 | 39.00 | 38.18 | 38.39 | -1.56% | 1.51 | 3.03% |
| 2026-01-06 | 38.88 | 39.80 | 38.04 | 39.00 | +0.85% | 2.54 | 5.05% |
| 2026-01-05 | 39.33 | 39.38 | 38.35 | 38.67 | -1.65% | 1.85 | 3.69% |
| 2025-12-31 | 40.92 | 41.06 | 39.25 | 39.32 | -3.18% | 2.63 | 5.13% |
| 2025-12-30 | 40.83 | 42.45 | 40.61 | 40.61 | +1.02% | 4.87 | 9.14% |
| 2025-12-29 | 40.35 | 43.68 | 39.70 | 40.20 | +1.23% | 7.31 | 13.61% |
| 2025-12-26 | 39.44 | 41.45 | 39.06 | 39.71 | +0.05% | 5.74 | 11.01% |
| 2025-12-25 | 36.08 | 39.69 | 36.03 | 39.69 | +10.01% | 4.67 | 9.35% |
| 2025-12-24 | 35.48 | 36.09 | 35.48 | 36.08 | +1.69% | 0.68 | 1.47% |
| 2025-12-23 | 35.72 | 36.20 | 35.30 | 35.48 | -0.70% | 0.74 | 1.61% |
| 2025-12-22 | 36.43 | 36.43 | 35.67 | 35.73 | -2.11% | 1.17 | 2.52% |
| 2025-12-19 | 35.46 | 36.50 | 35.10 | 36.50 | +3.69% | 1.00 | 2.16% |