香山股份 (002870) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	36.00	38.77	3.07	8.60%	35.96	39.27	136213	52296	10.56%
2025-09-15	35.73	35.70	0.12	0.34%	35.22	36.42	33629	12081	2.61%
2025-09-12	34.97	35.58	0.51	1.45%	34.73	36.65	44848	16087	3.48%
2025-09-11	34.55	35.07	0.42	1.21%	34.28	35.26	23064	8024	1.79%
2025-09-10	34.80	34.65	-0.22	-0.63%	34.52	35.76	24719	8622	1.92%
2025-09-09	35.44	34.87	-0.58	-1.64%	34.68	35.62	26726	9366	2.07%
2025-09-08	34.50	35.45	0.65	1.87%	34.30	35.88	52960	18709	4.11%
2025-09-05	32.76	34.80	2.19	6.72%	32.67	35.20	68418	23477	5.31%
2025-09-04	32.89	32.61	-0.24	-0.73%	32.11	33.36	28766	9429	2.23%
2025-09-03	33.56	32.85	-0.65	-1.94%	32.75	33.78	24904	8258	1.93%
2025-09-02	33.95	33.50	-0.45	-1.33%	32.33	34.04	40298	13377	3.12%
2025-09-01	35.03	33.95	-0.88	-2.53%	33.83	35.10	33792	11572	2.62%
2025-08-29	35.20	34.83	-0.11	-0.31%	34.76	35.88	43385	15306	3.36%
2025-08-28	33.66	34.94	1.35	4.02%	33.55	35.17	60346	20741	4.68%
2025-08-27	34.42	33.59	-0.83	-2.41%	33.50	34.92	36797	12640	2.85%
2025-08-26	34.32	34.42	-0.11	-0.32%	34.03	34.90	28785	9908	2.25%
2025-08-25	34.62	34.53	-0.09	-0.26%	34.22	34.98	30997	10684	2.42%
2025-08-22	34.58	34.62	-0.03	-0.09%	34.22	34.85	23300	8053	1.82%
2025-08-21	35.52	34.65	-0.56	-1.59%	34.46	35.57	26627	9270	2.08%
2025-08-20	35.01	35.21	0.04	0.11%	34.70	35.24	25966	9097	2.03%
2025-08-19	34.86	35.17	0.31	0.89%	34.13	35.77	40092	13995	3.13%
2025-08-18	34.82	34.86	0.39	1.13%	34.39	35.20	28755	9999	2.25%
2025-08-15	33.81	34.47	0.65	1.92%	33.66	34.92	29858	10319	2.33%
2025-08-14	35.16	33.82	-1.09	-3.12%	33.80	35.16	30150	10337	2.36%
2025-08-13	34.75	34.91	0.16	0.46%	34.69	35.45	31591	11078	2.47%
2025-08-12	34.90	34.75	-0.17	-0.49%	34.45	34.92	15594	5403	1.22%
2025-08-11	34.50	34.92	0.51	1.48%	34.31	35.55	25454	8901	1.99%
2025-08-08	34.60	34.41	-0.19	-0.55%	34.22	34.66	23252	8005	1.82%
2025-08-07	35.01	34.60	-0.46	-1.31%	34.49	35.23	27510	9555	2.15%
2025-08-06	35.20	35.06	-0.35	-0.99%	34.75	35.38	31769	11117	2.48%
2025-08-05	33.86	35.41	1.56	4.61%	33.86	35.56	75646	26505	5.91%
2025-08-04	33.05	33.85	0.53	1.59%	32.98	33.88	20077	6727	1.57%
2025-08-01	33.45	33.32	-0.13	-0.39%	33.17	33.76	14218	4748	1.11%
2025-07-31	33.26	33.45	0.17	0.51%	33.02	34.18	35764	12024	2.80%
2025-07-30	33.96	33.28	-0.59	-1.74%	32.93	33.96	24399	8133	1.91%
2025-07-29	34.21	33.87	-0.34	-0.99%	33.55	34.30	19951	6742	1.56%
2025-07-28	34.54	34.21	-0.33	-0.96%	34.02	34.54	23360	7998	1.83%
2025-07-25	33.71	34.54	1.07	3.20%	33.30	34.98	43230	14813	3.38%
2025-07-24	33.20	33.47	0.30	0.90%	33.20	33.56	16712	5573	1.31%
2025-07-23	33.69	33.17	-0.56	-1.66%	33.12	33.84	20620	6886	1.61%
2025-07-22	33.45	33.73	0.16	0.48%	33.40	33.94	22101	7449	1.73%
2025-07-21	33.97	33.57	-0.39	-1.15%	33.31	34.30	32336	10863	2.53%
2025-07-18	33.70	33.96	0.05	0.15%	33.70	34.58	40141	13684	3.14%
2025-07-17	33.15	33.91	0.78	2.35%	32.95	35.00	53510	18236	4.18%
2025-07-16	32.31	33.13	0.93	2.89%	32.10	33.62	44605	14713	3.49%
2025-07-15	32.38	32.20	-0.17	-0.53%	32.01	32.52	18701	6025	1.46%
2025-07-14	32.24	32.37	0.13	0.40%	32.01	32.60	20584	6672	1.61%
2025-07-11	32.21	32.24	0.01	0.03%	32.06	32.66	22630	7308	1.77%
2025-07-10	32.29	32.23	-0.20	-0.62%	32.00	32.55	24078	7757	1.88%
2025-07-09	32.80	32.43	0.05	0.15%	32.01	33.05	37916	12302	2.96%
2025-07-08	31.08	32.38	1.30	4.18%	31.00	33.49	55353	17884	4.33%
2025-07-07	30.93	31.08	0.15	0.48%	30.43	31.30	13899	4301	1.09%
2025-07-04	31.16	30.93	-0.23	-0.74%	30.71	31.47	17419	5405	1.36%
2025-07-03	31.20	31.16	0.10	0.32%	31.05	31.42	10285	3209	0.80%
2025-07-02	31.37	31.06	-0.31	-0.99%	30.86	31.37	12772	3958	1.00%
2025-07-01	31.69	31.37	-0.14	-0.44%	31.10	31.70	12142	3801	0.95%
2025-06-30	31.40	31.51	0.09	0.29%	31.17	31.56	15938	5004	1.25%
2025-06-27	31.74	31.42	0.06	0.19%	31.36	32.40	14315	4526	1.12%
2025-06-26	31.70	31.36	-0.44	-1.38%	31.20	31.78	18482	5817	1.44%
2025-06-25	31.96	31.80	-0.15	-0.47%	31.43	32.20	24247	7694	1.90%
2025-06-24	31.20	31.95	0.97	3.13%	31.16	32.10	22895	7290	1.79%
2025-06-23	30.22	30.98	0.57	1.87%	30.17	31.02	14318	4386	1.12%
2025-06-20	30.65	30.41	-0.45	-1.46%	30.32	31.06	14448	4425	1.13%
2025-06-19	31.04	30.86	-0.19	-0.61%	30.60	31.30	16570	5140	1.30%
2025-06-18	30.85	31.05	0.55	1.80%	30.18	31.11	16349	5008	1.28%
2025-06-17	30.65	30.50	-0.13	-0.42%	30.47	31.20	14655	4494	1.15%
2025-06-16	30.47	30.63	0.15	0.49%	30.21	30.82	12109	3712	0.95%
2025-06-13	31.38	30.48	-1.13	-3.57%	30.42	31.61	19179	5900	1.50%
2025-06-12	31.46	31.61	-0.05	-0.16%	31.22	32.02	15809	4996	1.24%
2025-06-11	31.00	31.66	0.80	2.59%	31.00	32.55	33577	10671	2.62%
2025-06-10	31.51	30.86	-0.51	-1.63%	30.38	31.52	18302	5651	1.43%
2025-06-09	31.56	31.37	-0.09	-0.29%	31.18	31.80	17662	5548	1.38%