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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 38.80 | 40.47 | 38.80 | 39.90 | +2.91% | 4.62 | 9.04% |
| 2025-09-16 | 36.00 | 39.27 | 35.96 | 38.77 | +8.60% | 5.23 | 10.56% |
| 2025-09-15 | 35.73 | 36.42 | 35.22 | 35.70 | +0.34% | 1.21 | 2.61% |
| 2025-09-12 | 34.97 | 36.65 | 34.73 | 35.58 | +1.45% | 1.61 | 3.48% |
| 2025-09-11 | 34.55 | 35.26 | 34.28 | 35.07 | +1.21% | 0.80 | 1.79% |
| 2025-09-10 | 34.80 | 35.76 | 34.52 | 34.65 | -0.63% | 0.86 | 1.92% |
| 2025-09-09 | 35.44 | 35.62 | 34.68 | 34.87 | -1.64% | 0.94 | 2.07% |
| 2025-09-08 | 34.50 | 35.88 | 34.30 | 35.45 | +1.87% | 1.87 | 4.11% |
| 2025-09-05 | 32.76 | 35.20 | 32.67 | 34.80 | +6.72% | 2.35 | 5.31% |
| 2025-09-04 | 32.89 | 33.36 | 32.11 | 32.61 | -0.73% | 0.94 | 2.23% |
| 2025-09-03 | 33.56 | 33.78 | 32.75 | 32.85 | -1.94% | 0.83 | 1.93% |
| 2025-09-02 | 33.95 | 34.04 | 32.33 | 33.50 | -1.33% | 1.34 | 3.12% |
| 2025-09-01 | 35.03 | 35.10 | 33.83 | 33.95 | -2.53% | 1.16 | 2.62% |
| 2025-08-29 | 35.20 | 35.88 | 34.76 | 34.83 | -0.31% | 1.53 | 3.36% |
| 2025-08-28 | 33.66 | 35.17 | 33.55 | 34.94 | +4.02% | 2.07 | 4.68% |
| 2025-08-27 | 34.42 | 34.92 | 33.50 | 33.59 | -2.41% | 1.26 | 2.85% |
| 2025-08-26 | 34.32 | 34.90 | 34.03 | 34.42 | -0.32% | 0.99 | 2.23% |
| 2025-08-25 | 34.62 | 34.98 | 34.22 | 34.53 | -0.26% | 1.07 | 2.42% |
| 2025-08-22 | 34.58 | 34.85 | 34.22 | 34.62 | -0.09% | 0.81 | 1.82% |
| 2025-08-21 | 35.52 | 35.57 | 34.46 | 34.65 | -1.59% | 0.93 | 2.08% |