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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 34.70 | 34.95 | 34.02 | 34.31 | -1.07% | 0.62 | 1.39% |
| 2025-11-19 | 35.34 | 35.39 | 34.47 | 34.68 | -1.84% | 0.96 | 2.13% |
| 2025-11-18 | 35.10 | 35.68 | 34.90 | 35.33 | +0.43% | 0.90 | 1.98% |
| 2025-11-17 | 35.50 | 35.52 | 35.00 | 35.18 | -1.40% | 0.82 | 1.80% |
| 2025-11-14 | 35.10 | 36.15 | 35.01 | 35.68 | +0.96% | 1.03 | 2.24% |
| 2025-11-13 | 35.52 | 35.63 | 35.24 | 35.34 | -0.45% | 0.72 | 1.57% |
| 2025-11-12 | 35.47 | 35.79 | 34.91 | 35.50 | +0.08% | 1.18 | 2.60% |
| 2025-11-11 | 36.32 | 36.48 | 35.30 | 35.47 | -2.12% | 0.87 | 1.88% |
| 2025-11-10 | 36.14 | 36.85 | 35.95 | 36.24 | +0.39% | 0.93 | 1.99% |
| 2025-11-07 | 36.71 | 36.71 | 36.07 | 36.10 | -1.58% | 0.77 | 1.65% |
| 2025-11-06 | 37.13 | 37.35 | 36.60 | 36.68 | -0.78% | 0.99 | 2.08% |
| 2025-11-05 | 36.21 | 37.07 | 36.10 | 36.97 | +0.82% | 0.85 | 1.79% |
| 2025-11-04 | 37.49 | 37.49 | 36.40 | 36.67 | -2.19% | 1.15 | 2.43% |
| 2025-11-03 | 38.50 | 38.54 | 36.86 | 37.49 | -2.57% | 2.14 | 4.42% |
| 2025-10-31 | 37.80 | 39.14 | 37.80 | 38.48 | +1.56% | 2.03 | 4.07% |
| 2025-10-30 | 37.58 | 38.99 | 36.75 | 37.89 | +0.88% | 2.91 | 5.89% |
| 2025-10-29 | 37.88 | 38.46 | 37.23 | 37.56 | -1.60% | 2.33 | 4.78% |
| 2025-10-28 | 38.77 | 39.00 | 38.00 | 38.17 | -1.67% | 1.36 | 2.76% |
| 2025-10-27 | 39.09 | 39.40 | 38.15 | 38.82 | -0.74% | 1.45 | 2.92% |
| 2025-10-24 | 39.35 | 39.96 | 38.83 | 39.11 | -0.66% | 1.74 | 3.43% |