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
2025-10-31	37.80	38.48	0.59	1.56%	37.80	39.14	52436	20265	4.07%
2025-10-30	37.58	37.89	0.33	0.88%	36.75	38.99	75919	29055	5.89%
2025-10-29	37.88	37.56	-0.61	-1.60%	37.23	38.46	61626	23275	4.78%
2025-10-28	38.77	38.17	-0.65	-1.67%	38.00	39.00	35626	13634	2.76%
2025-10-27	39.09	38.82	-0.29	-0.74%	38.15	39.40	37673	14544	2.92%
2025-10-24	39.35	39.11	-0.26	-0.66%	38.83	39.96	44220	17394	3.43%
2025-10-23	40.14	39.37	-1.32	-3.24%	39.08	40.39	53780	21214	4.17%
2025-10-22	41.67	40.69	-1.48	-3.51%	40.61	41.83	76392	31367	5.92%
2025-10-21	40.84	42.17	1.50	3.69%	40.69	43.47	111692	47244	8.66%
2025-10-20	41.10	40.67	0.87	2.19%	39.20	41.78	141488	57526	10.97%
2025-10-17	38.30	39.80	1.89	4.99%	38.16	41.70	181409	72664	14.07%
2025-10-16	39.82	37.91	-0.65	-1.69%	37.82	40.52	134656	52048	10.44%
2025-10-15	35.51	38.56	3.51	10.01%	35.51	38.56	43906	16511	3.40%
2025-10-14	35.20	35.05	0.06	0.17%	34.76	35.95	45625	16092	3.54%
2025-10-13	34.88	34.99	-1.19	-3.29%	33.62	35.50	55424	19288	4.30%
2025-10-10	35.35	36.18	0.66	1.86%	35.23	36.76	59956	21756	4.65%
2025-10-09	36.75	35.52	-1.13	-3.08%	35.03	36.99	40287	14377	3.12%
2025-09-30	36.99	36.65	-0.04	-0.11%	36.12	37.15	35386	12945	2.74%
2025-09-29	34.93	36.69	1.76	5.04%	34.93	37.25	52195	19005	4.05%
2025-09-26	35.62	34.93	-0.68	-1.91%	34.45	35.67	41906	14670	3.25%
2025-09-25	36.21	35.61	-0.80	-2.20%	35.35	36.59	38471	13828	2.98%
2025-09-24	36.25	36.41	0.10	0.28%	35.95	36.93	38009	13839	2.95%
2025-09-23	37.46	36.31	-1.15	-3.07%	35.74	37.46	52788	19223	4.09%
2025-09-22	37.57	37.46	0.00	0.00%	36.86	38.38	59408	22212	4.61%
2025-09-19	39.34	37.46	-1.71	-4.37%	37.31	39.50	91168	34648	7.07%
2025-09-18	39.59	39.17	-0.73	-1.83%	38.56	42.99	155347	62577	12.05%
2025-09-17	38.80	39.90	1.13	2.91%	38.80	40.47	116604	46214	9.04%
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%