致敬每一个财富自由的梦想,祝大家早日进化为游资

山西证券 (002500) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 6.13 6.15 0.00 0.00% 6.11 6.21 283572 17469 0.79%
2025-07-31 6.27 6.15 -0.15 -2.38% 6.13 6.30 380410 23612 1.06%
2025-07-30 6.35 6.30 -0.07 -1.10% 6.24 6.37 300760 19014 0.84%
2025-07-29 6.35 6.37 0.01 0.16% 6.24 6.37 374643 23608 1.04%
2025-07-28 6.37 6.36 -0.01 -0.16% 6.28 6.47 440486 28104 1.23%
2025-07-25 6.38 6.37 0.00 0.00% 6.34 6.44 500774 31951 1.40%
2025-07-24 6.20 6.37 0.16 2.58% 6.18 6.37 567999 35887 1.58%
2025-07-23 6.22 6.21 0.00 0.00% 6.20 6.32 538076 33684 1.50%
2025-07-22 6.22 6.21 0.00 0.00% 6.11 6.23 322789 19925 0.90%
2025-07-21 6.14 6.21 0.09 1.47% 6.12 6.22 365121 22581 1.02%
2025-07-18 6.16 6.12 -0.02 -0.33% 6.10 6.17 230309 14126 0.64%
2025-07-17 6.11 6.14 0.04 0.66% 6.09 6.15 252289 15444 0.70%
2025-07-16 6.13 6.10 -0.02 -0.33% 6.06 6.15 287759 17558 0.80%
2025-07-15 6.17 6.12 -0.02 -0.33% 6.08 6.20 383175 23486 1.07%
2025-07-14 6.23 6.14 -0.06 -0.97% 6.13 6.23 394021 24315 1.10%
2025-07-11 6.03 6.20 0.18 2.99% 6.01 6.28 830126 51243 2.31%
2025-07-10 5.91 6.02 0.10 1.69% 5.91 6.04 392584 23503 1.09%
2025-07-09 5.92 5.92 0.00 0.00% 5.90 5.97 296617 17617 0.83%
2025-07-08 5.87 5.92 0.06 1.02% 5.85 5.93 312170 18403 0.87%
2025-07-07 5.83 5.86 0.01 0.17% 5.83 5.88 219820 12865 0.61%
2025-07-04 5.83 5.85 0.01 0.17% 5.77 5.94 447625 26197 1.25%
2025-07-03 5.82 5.84 0.03 0.52% 5.80 5.85 239347 13948 0.67%
2025-07-02 5.81 5.81 0.00 0.00% 5.79 5.84 223865 13017 0.62%
2025-07-01 5.85 5.81 -0.03 -0.51% 5.76 5.86 283292 16440 0.79%
2025-06-30 5.89 5.84 -0.04 -0.68% 5.82 5.92 309578 18112 0.86%
2025-06-27 5.89 5.88 0.00 0.00% 5.88 6.06 571470 34018 1.59%
2025-06-26 5.99 5.93 -0.03 -0.50% 5.91 6.00 470382 27961 1.31%
2025-06-25 5.77 5.96 0.20 3.47% 5.76 5.97 731168 42963 2.04%
2025-06-24 5.64 5.76 0.15 2.67% 5.62 5.78 420602 24112 1.17%
2025-06-23 5.53 5.61 0.06 1.08% 5.52 5.64 201254 11242 0.56%
2025-06-20 5.55 5.55 -0.02 -0.36% 5.54 5.60 174709 9726 0.49%
2025-06-19 5.70 5.57 -0.09 -1.59% 5.56 5.73 290761 16350 0.81%
2025-06-18 5.75 5.66 -0.10 -1.74% 5.65 5.76 245774 13965 0.68%
2025-06-17 5.74 5.76 0.02 0.35% 5.71 5.77 192057 11017 0.54%
2025-06-16 5.66 5.74 0.05 0.88% 5.66 5.75 179812 10261 0.50%
2025-06-13 5.76 5.69 -0.08 -1.39% 5.67 5.77 227701 12992 0.63%
2025-06-12 5.76 5.77 0.00 0.00% 5.74 5.80 206495 11920 0.58%
2025-06-11 5.69 5.77 0.10 1.76% 5.68 5.81 346849 20005 0.97%
2025-06-10 5.74 5.67 -0.07 -1.22% 5.63 5.74 245049 13939 0.68%
2025-06-09 5.69 5.74 0.08 1.41% 5.68 5.75 310550 17801 0.87%
2025-06-06 5.71 5.66 -0.05 -0.88% 5.64 5.72 164503 9328 0.46%
2025-06-05 5.69 5.71 0.02 0.35% 5.66 5.72 214347 12191 0.60%
2025-06-04 5.62 5.69 0.08 1.43% 5.60 5.71 327936 18600 0.91%
2025-06-03 5.55 5.61 0.04 0.72% 5.54 5.63 186759 10450 0.52%
2025-05-30 5.58 5.57 -0.03 -0.54% 5.55 5.60 149368 8324 0.42%
2025-05-29 5.54 5.60 0.05 0.90% 5.54 5.62 192291 10758 0.54%
2025-05-28 5.55 5.55 0.00 0.00% 5.52 5.56 130486 7227 0.36%
2025-05-27 5.56 5.55 -0.01 -0.18% 5.52 5.57 155866 8631 0.43%
2025-05-26 5.57 5.56 -0.02 -0.36% 5.53 5.59 162404 9024 0.45%
2025-05-23 5.65 5.58 -0.07 -1.24% 5.57 5.68 223825 12587 0.62%
2025-05-22 5.68 5.65 -0.05 -0.88% 5.65 5.70 175886 9966 0.49%
2025-05-21 5.69 5.70 0.00 0.00% 5.68 5.71 136904 7801 0.38%
2025-05-20 5.69 5.70 0.00 0.00% 5.67 5.72 176129 10031 0.49%
2025-05-19 5.68 5.70 0.02 0.35% 5.65 5.72 182615 10375 0.51%
2025-05-16 5.74 5.68 -0.07 -1.22% 5.67 5.76 243288 13873 0.68%
2025-05-15 5.81 5.75 -0.12 -2.04% 5.75 5.86 272718 15795 0.76%
2025-05-14 5.71 5.87 0.16 2.80% 5.68 5.94 524667 30492 1.46%
2025-05-13 5.78 5.71 -0.05 -0.87% 5.71 5.79 196286 11273 0.55%
2025-05-12 5.69 5.76 0.09 1.59% 5.67 5.76 243800 13942 0.68%
2025-05-09 5.71 5.67 -0.05 -0.87% 5.65 5.72 179984 10214 0.50%
2025-05-08 5.70 5.72 0.01 0.18% 5.68 5.74 189107 10814 0.53%
2025-05-07 5.89 5.71 -0.01 -0.17% 5.70 5.92 355071 20497 0.99%
2025-05-06 5.68 5.72 0.08 1.42% 5.66 5.72 268813 15322 0.75%
2025-04-30 5.69 5.64 -0.02 -0.35% 5.63 5.72 181922 10317 0.51%
2025-04-29 5.66 5.66 -0.01 -0.18% 5.65 5.72 132931 7546 0.37%
2025-04-28 5.72 5.67 -0.09 -1.56% 5.64 5.77 194742 11061 0.54%
2025-04-25 5.71 5.76 0.06 1.05% 5.70 5.78 182902 10509 0.51%
2025-04-24 5.71 5.70 -0.01 -0.18% 5.67 5.75 144949 8274 0.40%