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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 40.14 | 40.39 | 39.08 | 39.37 | -3.24% | 2.12 | 4.17% |
| 2025-10-22 | 41.67 | 41.83 | 40.61 | 40.69 | -3.51% | 3.14 | 5.92% |
| 2025-10-21 | 40.84 | 43.47 | 40.69 | 42.17 | +3.69% | 4.72 | 8.66% |
| 2025-10-20 | 41.10 | 41.78 | 39.20 | 40.67 | +2.19% | 5.75 | 10.97% |
| 2025-10-17 | 38.30 | 41.70 | 38.16 | 39.80 | +4.99% | 7.27 | 14.07% |
| 2025-10-16 | 39.82 | 40.52 | 37.82 | 37.91 | -1.69% | 5.20 | 10.44% |
| 2025-10-15 | 35.51 | 38.56 | 35.51 | 38.56 | +10.01% | 1.65 | 3.40% |
| 2025-10-14 | 35.20 | 35.95 | 34.76 | 35.05 | +0.17% | 1.61 | 3.54% |
| 2025-10-13 | 34.88 | 35.50 | 33.62 | 34.99 | -3.29% | 1.93 | 4.30% |
| 2025-10-10 | 35.35 | 36.76 | 35.23 | 36.18 | +1.86% | 2.18 | 4.65% |
| 2025-10-09 | 36.75 | 36.99 | 35.03 | 35.52 | -3.08% | 1.44 | 3.12% |
| 2025-09-30 | 36.99 | 37.15 | 36.12 | 36.65 | -0.11% | 1.29 | 2.74% |
| 2025-09-29 | 34.93 | 37.25 | 34.93 | 36.69 | +5.04% | 1.90 | 4.05% |
| 2025-09-26 | 35.62 | 35.67 | 34.45 | 34.93 | -1.91% | 1.47 | 3.25% |
| 2025-09-25 | 36.21 | 36.59 | 35.35 | 35.61 | -2.20% | 1.38 | 2.98% |
| 2025-09-24 | 36.25 | 36.93 | 35.95 | 36.41 | +0.28% | 1.38 | 2.95% |
| 2025-09-23 | 37.46 | 37.46 | 35.74 | 36.31 | -3.07% | 1.92 | 4.09% |
| 2025-09-22 | 37.57 | 38.38 | 36.86 | 37.46 | 0.00% | 2.22 | 4.61% |
| 2025-09-19 | 39.34 | 39.50 | 37.31 | 37.46 | -4.37% | 3.46 | 7.07% |
| 2025-09-18 | 39.59 | 42.99 | 38.56 | 39.17 | -1.83% | 6.26 | 12.05% |