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
2026-08-31	49.20	53.00	3.11	6.23%	47.46	53.45	69085	35286	5.43%
2026-08-28	48.69	49.89	1.44	2.97%	48.48	52.45	60351	30478	4.75%
2026-08-27	46.99	48.45	1.60	3.42%	46.99	48.50	37077	17790	2.92%
2026-08-26	47.00	46.85	-0.23	-0.49%	46.28	48.00	26366	12423	2.07%
2026-08-25	46.89	47.08	-0.12	-0.25%	46.16	47.50	24378	11437	1.92%
2026-08-24	48.19	47.20	-1.00	-2.07%	47.00	48.99	26579	12660	2.09%
2026-08-21	47.16	48.20	0.66	1.39%	46.15	48.35	43854	20646	3.45%
2026-08-20	48.98	47.54	-0.66	-1.37%	47.40	49.10	35230	16944	2.77%
2026-08-19	48.74	48.20	-0.57	-1.17%	47.65	50.20	66617	32603	5.24%
2026-08-18	48.66	48.77	0.02	0.04%	47.50	50.30	82739	40573	6.51%
2026-08-17	47.77	48.75	0.75	1.56%	47.20	49.00	50965	24586	4.01%
2026-08-14	46.77	48.00	1.59	3.43%	46.41	48.74	68381	32706	5.27%
2026-08-13	47.60	46.41	-1.08	-2.27%	45.77	48.50	126519	59976	9.75%
2026-08-12	43.17	47.49	4.32	10.01%	42.80	47.49	102226	47770	7.88%
2026-08-11	42.58	43.17	0.59	1.39%	42.19	44.44	52715	22744	4.09%
2026-08-10	40.72	42.58	1.83	4.49%	40.18	42.76	42789	17767	3.32%
2026-08-07	40.13	40.75	0.82	2.05%	39.54	41.02	33982	13743	2.64%
2026-08-06	39.31	39.93	0.32	0.81%	39.30	40.66	18188	7273	1.41%
2026-08-05	39.15	39.61	0.55	1.41%	39.08	40.18	28235	11198	2.19%
2026-08-04	38.25	39.06	0.82	2.14%	38.15	39.33	29181	11392	2.26%
2026-08-03	38.60	38.24	0.04	0.10%	38.01	39.34	17079	6573	1.32%
2026-07-31	37.80	38.20	0.83	2.22%	37.68	38.98	21934	8405	1.70%
2026-07-30	38.45	37.37	-1.22	-3.16%	37.00	38.65	29502	11110	2.29%
2026-07-29	38.90	38.59	-0.38	-0.98%	38.35	39.36	17827	6908	1.38%
2026-07-28	39.32	38.97	-0.54	-1.37%	38.66	40.47	25332	9977	1.96%
2026-07-27	38.91	39.51	0.60	1.54%	38.44	39.54	30764	11997	2.39%
2026-07-24	38.28	38.91	-0.94	-2.36%	38.23	42.00	62245	25033	4.83%
2026-07-23	42.88	39.85	0.78	2.00%	39.37	42.98	83183	34349	6.45%
2026-07-22	38.72	39.07	0.42	1.09%	38.00	39.80	29395	11508	2.28%
2026-07-21	36.90	38.65	1.77	4.80%	35.35	39.16	49420	18479	3.83%
2026-07-20	38.54	36.88	-1.16	-3.05%	36.50	38.83	35309	13213	2.74%
2026-07-17	40.12	38.04	-2.46	-6.07%	38.04	41.30	50319	19900	3.90%
2026-07-16	39.45	40.50	0.37	0.92%	39.26	40.78	32151	12956	2.49%
2026-07-15	38.70	40.13	1.81	4.72%	38.50	40.50	48068	19034	3.73%
2026-07-14	37.28	38.32	1.04	2.79%	36.19	38.50	37644	14056	2.92%
2026-07-13	37.60	37.28	-0.52	-1.38%	36.71	38.89	32308	12127	2.51%
2026-07-10	38.20	37.80	-0.34	-0.89%	37.61	38.60	18674	7134	1.45%
2026-07-09	38.68	38.14	-0.58	-1.50%	37.55	39.00	23585	8988	1.83%
2026-07-08	38.30	38.72	0.46	1.20%	36.70	38.78	37399	14138	2.90%
2026-07-07	39.06	38.26	-1.14	-2.89%	38.25	39.55	28412	10995	2.20%
2026-07-06	38.84	39.40	0.25	0.64%	38.03	41.58	48502	19457	3.76%
2026-07-03	42.00	39.15	-1.19	-2.95%	38.99	42.40	72202	28918	5.60%
2026-07-02	39.74	40.34	0.21	0.52%	39.74	41.80	42142	17204	3.27%
2026-07-01	38.55	40.13	1.59	4.13%	38.46	41.46	63531	25632	4.93%
2026-06-30	38.52	38.54	-0.10	-0.26%	38.02	39.47	31155	12031	2.42%
2026-06-29	38.95	38.64	-0.23	-0.59%	37.00	38.95	36259	13717	2.81%
2026-06-26	38.91	38.87	-0.01	-0.03%	37.91	39.53	30639	11792	2.38%
2026-06-25	39.68	38.88	-0.80	-2.02%	38.50	40.15	29436	11474	2.28%
2026-06-24	39.22	39.68	0.52	1.33%	38.38	39.82	29739	11627	2.31%
2026-06-23	38.99	39.16	0.18	0.46%	38.35	39.85	26346	10317	2.04%
2026-06-22	39.00	38.98	-0.36	-0.92%	37.73	39.90	47562	18320	3.69%
2026-06-18	40.38	39.34	-1.51	-3.70%	39.20	41.11	46692	18590	3.62%
2026-06-17	40.54	40.85	-0.19	-0.46%	40.15	41.35	32396	13163	2.51%
2026-06-16	40.40	41.04	0.64	1.58%	39.90	41.15	40200	16308	3.12%
2026-06-15	40.00	40.40	0.40	1.00%	39.71	40.60	37096	14903	2.88%
2026-06-12	40.18	40.00	0.05	0.13%	39.78	42.60	57067	23287	4.43%
2026-06-11	40.77	39.95	-1.03	-2.51%	39.03	41.40	32497	12940	2.52%
2026-06-10	39.00	40.98	1.68	4.27%	38.88	41.48	55394	22358	4.30%
2026-06-09	38.63	39.30	1.07	2.80%	37.35	39.34	35752	13658	2.77%
2026-06-08	38.06	38.23	-1.15	-2.92%	37.46	39.16	45447	17353	3.52%
2026-06-05	39.54	39.38	0.06	0.15%	38.50	40.25	31940	12527	2.48%