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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 35.03 | 35.88 | 34.95 | 35.20 | -0.17% | 0.60 | 1.30% |
| 2025-12-17 | 34.90 | 35.49 | 34.28 | 35.26 | +0.34% | 0.86 | 1.92% |
| 2025-12-16 | 35.90 | 36.03 | 35.03 | 35.14 | -2.12% | 0.64 | 1.41% |
| 2025-12-15 | 35.73 | 36.20 | 35.41 | 35.90 | +0.22% | 0.77 | 1.67% |
| 2025-12-12 | 36.69 | 36.82 | 35.71 | 35.82 | -2.45% | 1.11 | 2.38% |
| 2025-12-11 | 38.10 | 38.10 | 36.65 | 36.72 | -3.62% | 1.44 | 3.00% |
| 2025-12-10 | 38.40 | 38.71 | 37.39 | 38.10 | -1.52% | 1.92 | 3.90% |
| 2025-12-09 | 36.17 | 39.28 | 35.96 | 38.69 | +6.97% | 3.74 | 7.56% |
| 2025-12-08 | 35.42 | 36.57 | 34.94 | 36.17 | +2.15% | 1.36 | 2.94% |
| 2025-12-05 | 34.88 | 35.42 | 34.45 | 35.41 | +1.58% | 0.56 | 1.24% |
| 2025-12-04 | 35.30 | 35.77 | 34.70 | 34.86 | -0.97% | 0.55 | 1.21% |
| 2025-12-03 | 35.45 | 35.77 | 35.11 | 35.20 | -0.54% | 0.60 | 1.31% |
| 2025-12-02 | 35.20 | 36.18 | 34.98 | 35.39 | +0.45% | 1.14 | 2.47% |
| 2025-12-01 | 35.44 | 35.57 | 35.10 | 35.23 | -0.56% | 0.59 | 1.29% |
| 2025-11-28 | 35.41 | 35.99 | 35.01 | 35.43 | +0.06% | 0.69 | 1.52% |
| 2025-11-27 | 34.98 | 35.86 | 34.67 | 35.41 | +1.17% | 0.84 | 1.85% |
| 2025-11-26 | 34.84 | 35.34 | 34.59 | 35.00 | +0.57% | 0.81 | 1.80% |
| 2025-11-25 | 34.54 | 35.16 | 34.52 | 34.80 | +0.81% | 0.66 | 1.46% |
| 2025-11-24 | 34.39 | 34.65 | 34.01 | 34.52 | +0.82% | 0.60 | 1.35% |
| 2025-11-21 | 34.00 | 35.18 | 33.90 | 34.24 | -0.20% | 1.26 | 2.84% |