山河智能(002097)股票行情
山河智能(002097)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 13.69 | 14.19 | 0.94 | 7.09% | 13.50 | 14.58 | 3108902 | 440422.75 | 28.98% |
| 2025-07-31 | 13.78 | 13.25 | -0.48 | -3.50% | 13.04 | 14.35 | 2993578 | 411115.41 | 27.91% |
| 2025-07-30 | 13.86 | 13.73 | 0.41 | 3.08% | 13.47 | 14.52 | 3559038 | 498194.75 | 33.18% |
| 2025-07-29 | 12.60 | 13.32 | 1.21 | 9.99% | 12.00 | 13.32 | 3291200 | 424664.25 | 30.68% |
| 2025-07-28 | 11.50 | 12.11 | 1.10 | 9.99% | 11.19 | 12.11 | 2818670 | 335471.78 | 26.28% |
| 2025-07-25 | 12.91 | 11.01 | -0.73 | -6.22% | 10.99 | 12.91 | 3628562 | 442666.41 | 33.83% |
| 2025-07-24 | 11.51 | 11.74 | 1.07 | 10.03% | 11.25 | 11.74 | 1095142 | 126486.23 | 10.21% |
| 2025-07-23 | 10.67 | 10.67 | 0.97 | 10.00% | 10.67 | 10.67 | 136350 | 14548.49 | 1.27% |
| 2025-07-22 | 9.40 | 9.70 | 0.88 | 9.98% | 9.18 | 9.70 | 1340032 | 127446.80 | 12.49% |
| 2025-07-21 | 8.31 | 8.82 | 0.80 | 9.98% | 8.28 | 8.82 | 967465 | 82874.73 | 9.02% |
| 2025-07-18 | 8.05 | 8.02 | -0.05 | -0.62% | 7.99 | 8.09 | 122777 | 9844.68 | 1.14% |
| 2025-07-17 | 7.96 | 8.07 | 0.09 | 1.13% | 7.95 | 8.07 | 157204 | 12630.81 | 1.47% |
| 2025-07-16 | 7.94 | 7.98 | 0.08 | 1.01% | 7.90 | 8.00 | 112932 | 8989.74 | 1.05% |
| 2025-07-15 | 8.05 | 7.92 | -0.12 | -1.49% | 7.87 | 8.05 | 172140 | 13671.59 | 1.60% |
| 2025-07-14 | 8.00 | 8.04 | 0.02 | 0.25% | 7.99 | 8.11 | 164638 | 13244.74 | 1.53% |
| 2025-07-11 | 8.00 | 8.02 | 0.08 | 1.01% | 7.91 | 8.06 | 201087 | 16135.21 | 1.87% |
| 2025-07-10 | 7.88 | 7.94 | 0.02 | 0.25% | 7.86 | 7.96 | 129215 | 10234.84 | 1.20% |
| 2025-07-09 | 8.01 | 7.92 | -0.08 | -1.00% | 7.89 | 8.05 | 186647 | 14882.72 | 1.74% |
| 2025-07-08 | 7.94 | 8.00 | 0.04 | 0.50% | 7.93 | 8.04 | 149551 | 11950.18 | 1.39% |
| 2025-07-07 | 7.86 | 7.96 | 0.05 | 0.63% | 7.84 | 8.00 | 127090 | 10098.33 | 1.18% |
| 2025-07-04 | 8.07 | 7.91 | -0.19 | -2.35% | 7.90 | 8.10 | 265554 | 21186.30 | 2.48% |
| 2025-07-03 | 8.11 | 8.10 | -0.05 | -0.61% | 8.05 | 8.17 | 205888 | 16692.74 | 1.92% |
| 2025-07-02 | 8.16 | 8.15 | -0.06 | -0.73% | 8.06 | 8.35 | 272744 | 22310.57 | 2.54% |
| 2025-07-01 | 8.34 | 8.21 | -0.06 | -0.73% | 8.16 | 8.34 | 243822 | 20042.51 | 2.27% |
| 2025-06-30 | 8.10 | 8.27 | 0.17 | 2.10% | 8.06 | 8.32 | 339877 | 27989.46 | 3.17% |
| 2025-06-27 | 8.08 | 8.10 | -0.01 | -0.12% | 8.04 | 8.18 | 344876 | 27944.77 | 3.22% |
| 2025-06-26 | 8.20 | 8.11 | -0.18 | -2.17% | 8.10 | 8.38 | 469811 | 38666.48 | 4.38% |
| 2025-06-25 | 8.22 | 8.29 | 0.02 | 0.24% | 8.15 | 8.54 | 549148 | 45668.67 | 5.12% |
| 2025-06-24 | 8.20 | 8.27 | 0.03 | 0.36% | 8.10 | 8.32 | 412353 | 33878.00 | 3.84% |
| 2025-06-23 | 8.17 | 8.24 | -0.04 | -0.48% | 8.07 | 8.27 | 499397 | 40794.91 | 4.66% |
| 2025-06-20 | 7.98 | 8.28 | 0.31 | 3.89% | 7.75 | 8.28 | 624812 | 50615.16 | 5.82% |
| 2025-06-19 | 7.95 | 7.97 | -0.05 | -0.62% | 7.84 | 8.08 | 343371 | 27313.16 | 3.20% |
| 2025-06-18 | 7.75 | 8.02 | 0.23 | 2.95% | 7.71 | 8.25 | 402699 | 32261.32 | 3.75% |
| 2025-06-17 | 7.85 | 7.79 | -0.15 | -1.89% | 7.70 | 7.87 | 223750 | 17362.77 | 2.09% |
| 2025-06-16 | 7.90 | 7.94 | 0.16 | 2.06% | 7.78 | 8.02 | 351563 | 27829.56 | 3.28% |
| 2025-06-13 | 7.62 | 7.78 | 0.12 | 1.57% | 7.61 | 7.81 | 293108 | 22629.44 | 2.73% |
| 2025-06-12 | 7.75 | 7.66 | -0.09 | -1.16% | 7.62 | 7.75 | 173022 | 13278.98 | 1.61% |
| 2025-06-11 | 7.72 | 7.75 | 0.00 | 0.00% | 7.68 | 7.80 | 183282 | 14214.13 | 1.71% |
| 2025-06-10 | 7.93 | 7.75 | -0.24 | -3.00% | 7.67 | 7.95 | 368185 | 28628.82 | 3.43% |
| 2025-06-09 | 7.90 | 7.99 | -0.04 | -0.50% | 7.85 | 8.06 | 388496 | 30895.51 | 3.62% |
| 2025-06-06 | 7.93 | 8.03 | 0.19 | 2.42% | 7.79 | 8.44 | 616980 | 50038.19 | 5.75% |
| 2025-06-05 | 7.74 | 7.84 | 0.13 | 1.69% | 7.62 | 7.85 | 451354 | 34851.75 | 4.21% |
| 2025-06-04 | 7.80 | 7.71 | -0.30 | -3.75% | 7.68 | 7.89 | 676365 | 52428.45 | 6.31% |
| 2025-06-03 | 8.54 | 8.01 | 0.25 | 3.22% | 8.00 | 8.54 | 1135754 | 93803.32 | 10.59% |
| 2025-05-30 | 7.44 | 7.76 | 0.31 | 4.16% | 7.24 | 7.76 | 521427 | 39334.69 | 4.86% |
| 2025-05-29 | 7.29 | 7.45 | 0.16 | 2.19% | 7.24 | 7.48 | 221149 | 16409.44 | 2.06% |
| 2025-05-28 | 7.18 | 7.29 | 0.12 | 1.67% | 7.14 | 7.55 | 230710 | 16863.82 | 2.15% |
| 2025-05-27 | 7.30 | 7.17 | -0.04 | -0.55% | 7.09 | 7.30 | 114938 | 8222.69 | 1.07% |
| 2025-05-26 | 7.12 | 7.21 | 0.08 | 1.12% | 7.09 | 7.23 | 99550 | 7151.80 | 0.93% |
| 2025-05-23 | 7.24 | 7.13 | -0.10 | -1.38% | 7.09 | 7.32 | 140366 | 10124.17 | 1.31% |
| 2025-05-22 | 7.30 | 7.23 | -0.13 | -1.77% | 7.21 | 7.36 | 110617 | 8046.72 | 1.03% |
| 2025-05-21 | 7.47 | 7.36 | -0.08 | -1.08% | 7.31 | 7.48 | 119676 | 8812.89 | 1.12% |
| 2025-05-20 | 7.41 | 7.44 | 0.04 | 0.54% | 7.36 | 7.50 | 177724 | 13237.13 | 1.66% |
| 2025-05-19 | 7.33 | 7.40 | 0.15 | 2.07% | 7.23 | 7.40 | 146183 | 10718.59 | 1.36% |
| 2025-05-16 | 7.28 | 7.25 | -0.04 | -0.55% | 7.22 | 7.42 | 151016 | 11061.46 | 1.41% |
| 2025-05-15 | 7.38 | 7.29 | -0.07 | -0.95% | 7.25 | 7.43 | 131956 | 9664.50 | 1.23% |
| 2025-05-14 | 7.38 | 7.36 | -0.04 | -0.54% | 7.33 | 7.45 | 147062 | 10853.16 | 1.37% |
| 2025-05-13 | 7.58 | 7.40 | -0.09 | -1.20% | 7.38 | 7.60 | 161295 | 12029.09 | 1.50% |
| 2025-05-12 | 7.37 | 7.49 | 0.18 | 2.46% | 7.35 | 7.54 | 213362 | 15931.11 | 1.99% |
| 2025-05-09 | 7.41 | 7.31 | -0.09 | -1.22% | 7.25 | 7.42 | 163455 | 11942.40 | 1.52% |
| 2025-05-08 | 7.31 | 7.40 | 0.08 | 1.09% | 7.25 | 7.41 | 200864 | 14771.25 | 1.87% |
| 2025-05-07 | 7.23 | 7.32 | 0.15 | 2.09% | 7.18 | 7.37 | 279312 | 20305.55 | 2.60% |
| 2025-05-06 | 7.01 | 7.17 | 0.18 | 2.58% | 7.01 | 7.17 | 176724 | 12561.25 | 1.65% |
| 2025-04-30 | 6.87 | 6.99 | 0.13 | 1.90% | 6.86 | 7.04 | 171846 | 11998.79 | 1.60% |
| 2025-04-29 | 6.74 | 6.86 | 0.07 | 1.03% | 6.74 | 6.95 | 123550 | 8483.65 | 1.15% |
| 2025-04-28 | 6.85 | 6.79 | 0.02 | 0.30% | 6.77 | 6.95 | 180953 | 12386.99 | 1.69% |
| 2025-04-25 | 6.82 | 6.77 | -0.05 | -0.73% | 6.76 | 6.87 | 128576 | 8764.34 | 1.20% |
| 2025-04-24 | 6.96 | 6.82 | -0.13 | -1.87% | 6.78 | 6.97 | 146674 | 10056.72 | 1.37% |
| 2025-04-23 | 6.81 | 6.95 | 0.14 | 2.06% | 6.81 | 7.02 | 214940 | 14882.20 | 2.00% |
| 2025-04-22 | 6.83 | 6.81 | -0.07 | -1.02% | 6.77 | 6.90 | 128107 | 8729.85 | 1.19% |
| 2025-04-21 | 6.51 | 6.88 | 0.34 | 5.20% | 6.50 | 6.97 | 310964 | 21176.22 | 2.90% |
| 2025-04-18 | 6.48 | 6.54 | 0.04 | 0.62% | 6.41 | 6.60 | 120403 | 7823.99 | 1.12% |
| 2025-04-17 | 6.50 | 6.50 | -0.02 | -0.31% | 6.46 | 6.59 | 130783 | 8557.13 | 1.22% |
| 2025-04-16 | 6.65 | 6.52 | -0.15 | -2.25% | 6.43 | 6.67 | 145726 | 9523.15 | 1.36% |
| 2025-04-15 | 6.71 | 6.67 | -0.05 | -0.74% | 6.60 | 6.75 | 150291 | 10007.58 | 1.40% |
| 2025-04-14 | 6.70 | 6.72 | 0.10 | 1.51% | 6.67 | 6.80 | 170683 | 11494.13 | 1.59% |
| 2025-04-11 | 6.47 | 6.62 | 0.05 | 0.76% | 6.46 | 6.71 | 194048 | 12859.76 | 1.81% |
| 2025-04-10 | 6.50 | 6.57 | 0.16 | 2.50% | 6.50 | 6.68 | 247114 | 16288.26 | 2.30% |
| 2025-04-09 | 6.13 | 6.41 | 0.13 | 2.07% | 5.79 | 6.46 | 352080 | 21749.84 | 3.28% |
| 2025-04-08 | 6.70 | 6.28 | -0.46 | -6.82% | 6.08 | 6.74 | 515913 | 32532.48 | 4.81% |
深证大盘股票行情在线 K线走势图
