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 |
|---|
| 2025-09-16 | 14.12 | 14.22 | 0.09 | 0.64% | 13.98 | 14.22 | 364575 | 51493.77 | 3.40% |
| 2025-09-15 | 14.29 | 14.13 | -0.19 | -1.33% | 14.08 | 14.36 | 441141 | 62467.16 | 4.11% |
| 2025-09-12 | 14.18 | 14.32 | 0.17 | 1.20% | 14.10 | 14.53 | 738782 | 105803.53 | 6.89% |
| 2025-09-11 | 13.92 | 14.15 | 0.22 | 1.58% | 13.76 | 14.18 | 524939 | 73719.70 | 4.89% |
| 2025-09-10 | 13.90 | 13.93 | -0.01 | -0.07% | 13.85 | 14.14 | 521596 | 72955.75 | 4.86% |
| 2025-09-09 | 14.19 | 13.94 | -0.26 | -1.83% | 13.78 | 14.34 | 540996 | 76178.96 | 5.04% |
| 2025-09-08 | 14.04 | 14.20 | -0.29 | -2.00% | 13.96 | 14.28 | 594205 | 83980.94 | 5.54% |
| 2025-09-05 | 14.31 | 14.49 | 0.17 | 1.19% | 14.01 | 14.52 | 541111 | 77527.15 | 5.04% |
| 2025-09-04 | 14.67 | 14.32 | -0.36 | -2.45% | 14.10 | 14.89 | 586910 | 85414.44 | 5.47% |
| 2025-09-03 | 15.17 | 14.68 | -0.42 | -2.78% | 14.60 | 15.25 | 592933 | 88065.40 | 5.53% |
| 2025-09-02 | 15.60 | 15.10 | -0.38 | -2.45% | 15.00 | 15.64 | 686016 | 104142.52 | 6.40% |
| 2025-09-01 | 15.53 | 15.48 | -0.20 | -1.28% | 15.30 | 15.77 | 621347 | 96509.38 | 5.79% |
| 2025-08-29 | 15.55 | 15.68 | 0.13 | 0.84% | 15.45 | 16.03 | 789657 | 124407.12 | 7.36% |
| 2025-08-28 | 15.59 | 15.55 | -0.12 | -0.77% | 14.98 | 15.75 | 1043536 | 160713.52 | 9.73% |
| 2025-08-27 | 16.18 | 15.67 | -0.55 | -3.39% | 15.66 | 16.47 | 1032087 | 166608.42 | 9.62% |
| 2025-08-26 | 16.66 | 16.22 | -0.44 | -2.64% | 16.21 | 16.66 | 1057298 | 172579.94 | 9.86% |
| 2025-08-25 | 16.70 | 16.66 | -0.29 | -1.71% | 16.53 | 17.05 | 1325500 | 222169.17 | 12.36% |
| 2025-08-22 | 16.52 | 16.95 | 0.24 | 1.44% | 16.41 | 17.08 | 1170771 | 196371.69 | 10.91% |
| 2025-08-21 | 17.35 | 16.71 | -0.38 | -2.22% | 16.64 | 17.50 | 1267366 | 215539.38 | 11.81% |
| 2025-08-20 | 17.20 | 17.09 | -0.51 | -2.90% | 16.56 | 17.45 | 1915990 | 324352.53 | 17.86% |
| 2025-08-19 | 18.66 | 17.60 | -1.20 | -6.38% | 17.58 | 18.94 | 2295463 | 415460.97 | 21.40% |
| 2025-08-18 | 19.02 | 18.80 | -0.51 | -2.64% | 18.50 | 19.59 | 2368356 | 450701.97 | 22.08% |
| 2025-08-15 | 19.60 | 19.31 | -0.70 | -3.50% | 19.01 | 20.20 | 2276794 | 443000.16 | 21.23% |
| 2025-08-14 | 19.00 | 20.01 | 0.69 | 3.57% | 18.53 | 20.98 | 3027050 | 598109.94 | 28.22% |
| 2025-08-13 | 18.02 | 19.32 | 1.13 | 6.21% | 17.60 | 20.00 | 3300357 | 619971.69 | 30.77% |
| 2025-08-12 | 18.40 | 18.19 | 0.29 | 1.62% | 17.56 | 18.75 | 2578985 | 469666.91 | 24.04% |
| 2025-08-11 | 18.43 | 17.90 | 0.57 | 3.29% | 17.63 | 19.06 | 3350257 | 616587.44 | 31.23% |
| 2025-08-08 | 15.00 | 17.33 | 1.58 | 10.03% | 14.83 | 17.33 | 2816449 | 463878.88 | 26.26% |
| 2025-08-07 | 16.81 | 15.75 | -1.75 | -10.00% | 15.75 | 17.15 | 2877551 | 465634.81 | 26.83% |
| 2025-08-06 | 17.00 | 17.50 | 0.33 | 1.92% | 16.50 | 18.88 | 3636882 | 650054.44 | 33.90% |
| 2025-08-05 | 16.00 | 17.17 | 1.56 | 9.99% | 15.50 | 17.17 | 3672318 | 594410.50 | 34.24% |
| 2025-08-04 | 14.64 | 15.61 | 1.42 | 10.01% | 14.62 | 15.61 | 1532842 | 235992.89 | 14.29% |
| 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% |
深证大盘股票行情在线 K线走势图
