山西证券(002500)股票行情
山西证券(002500)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 |
|---|
| 2025-12-17 | 6.02 | 6.08 | 0.04 | 0.66% | 5.95 | 6.13 | 296839 | 17940.34 | 0.83% |
| 2025-12-16 | 6.06 | 6.04 | -0.04 | -0.66% | 6.02 | 6.08 | 165757 | 10017.29 | 0.46% |
| 2025-12-15 | 6.06 | 6.08 | 0.01 | 0.16% | 6.03 | 6.13 | 173981 | 10583.49 | 0.48% |
| 2025-12-12 | 6.00 | 6.07 | 0.08 | 1.34% | 6.00 | 6.09 | 209896 | 12698.67 | 0.58% |
| 2025-12-11 | 6.07 | 5.99 | -0.08 | -1.32% | 5.98 | 6.08 | 225811 | 13609.21 | 0.63% |
| 2025-12-10 | 6.04 | 6.07 | 0.02 | 0.33% | 6.01 | 6.09 | 160575 | 9713.03 | 0.45% |
| 2025-12-09 | 6.08 | 6.05 | -0.04 | -0.66% | 6.04 | 6.10 | 171227 | 10389.45 | 0.48% |
| 2025-12-08 | 6.12 | 6.09 | 0.03 | 0.50% | 6.07 | 6.20 | 449784 | 27630.04 | 1.25% |
| 2025-12-05 | 5.97 | 6.06 | 0.09 | 1.51% | 5.94 | 6.09 | 294665 | 17742.14 | 0.82% |
| 2025-12-04 | 5.95 | 5.97 | 0.01 | 0.17% | 5.95 | 6.00 | 144161 | 8608.32 | 0.40% |
| 2025-12-03 | 6.01 | 5.96 | -0.04 | -0.67% | 5.95 | 6.02 | 153804 | 9201.80 | 0.43% |
| 2025-12-02 | 6.03 | 6.00 | -0.03 | -0.50% | 5.97 | 6.03 | 113484 | 6806.35 | 0.32% |
| 2025-12-01 | 6.01 | 6.03 | 0.02 | 0.33% | 6.00 | 6.04 | 138150 | 8319.49 | 0.38% |
| 2025-11-28 | 5.99 | 6.01 | 0.02 | 0.33% | 5.96 | 6.02 | 110169 | 6609.07 | 0.31% |
| 2025-11-27 | 5.99 | 5.99 | 0.00 | 0.00% | 5.98 | 6.04 | 123974 | 7454.34 | 0.35% |
| 2025-11-26 | 6.03 | 5.99 | -0.03 | -0.50% | 5.98 | 6.04 | 132953 | 7994.46 | 0.37% |
| 2025-11-25 | 6.02 | 6.02 | 0.02 | 0.33% | 6.00 | 6.07 | 173845 | 10486.69 | 0.48% |
| 2025-11-24 | 5.99 | 6.00 | 0.02 | 0.33% | 5.95 | 6.03 | 189034 | 11333.73 | 0.53% |
| 2025-11-21 | 6.18 | 5.98 | -0.25 | -4.01% | 5.97 | 6.21 | 390709 | 23738.01 | 1.09% |
| 2025-11-20 | 6.34 | 6.23 | -0.01 | -0.16% | 6.22 | 6.34 | 258377 | 16213.58 | 0.72% |
| 2025-11-19 | 6.26 | 6.24 | -0.03 | -0.48% | 6.23 | 6.30 | 201403 | 12612.22 | 0.56% |
| 2025-11-18 | 6.33 | 6.27 | -0.04 | -0.63% | 6.24 | 6.33 | 189235 | 11885.51 | 0.53% |
| 2025-11-17 | 6.36 | 6.31 | -0.06 | -0.94% | 6.30 | 6.36 | 234117 | 14805.69 | 0.65% |
| 2025-11-14 | 6.38 | 6.37 | -0.04 | -0.62% | 6.36 | 6.42 | 167496 | 10712.81 | 0.47% |
| 2025-11-13 | 6.36 | 6.41 | 0.04 | 0.63% | 6.35 | 6.42 | 196133 | 12532.62 | 0.55% |
| 2025-11-12 | 6.38 | 6.37 | -0.02 | -0.31% | 6.34 | 6.41 | 197862 | 12618.94 | 0.55% |
| 2025-11-11 | 6.42 | 6.39 | -0.03 | -0.47% | 6.37 | 6.44 | 211709 | 13562.08 | 0.59% |
| 2025-11-10 | 6.36 | 6.42 | 0.06 | 0.94% | 6.35 | 6.44 | 235567 | 15065.46 | 0.66% |
| 2025-11-07 | 6.39 | 6.36 | -0.05 | -0.78% | 6.35 | 6.40 | 233401 | 14869.75 | 0.65% |
| 2025-11-06 | 6.38 | 6.41 | 0.03 | 0.47% | 6.38 | 6.44 | 261727 | 16779.54 | 0.73% |
| 2025-11-05 | 6.35 | 6.38 | -0.02 | -0.31% | 6.34 | 6.40 | 206423 | 13162.05 | 0.58% |
| 2025-11-04 | 6.37 | 6.40 | 0.01 | 0.16% | 6.34 | 6.41 | 254597 | 16214.58 | 0.71% |
| 2025-11-03 | 6.40 | 6.39 | -0.01 | -0.16% | 6.33 | 6.40 | 313749 | 19956.33 | 0.87% |
| 2025-10-31 | 6.47 | 6.40 | -0.05 | -0.78% | 6.39 | 6.48 | 406769 | 26091.66 | 1.13% |
| 2025-10-30 | 6.63 | 6.45 | -0.32 | -4.73% | 6.44 | 6.63 | 973189 | 63380.54 | 2.71% |
| 2025-10-29 | 6.60 | 6.77 | 0.17 | 2.58% | 6.60 | 6.78 | 612398 | 41094.95 | 1.71% |
| 2025-10-28 | 6.63 | 6.60 | -0.04 | -0.60% | 6.58 | 6.66 | 278369 | 18413.16 | 0.78% |
| 2025-10-27 | 6.68 | 6.64 | 0.06 | 0.91% | 6.60 | 6.69 | 422843 | 28087.08 | 1.18% |
| 2025-10-24 | 6.55 | 6.58 | 0.03 | 0.46% | 6.51 | 6.59 | 273771 | 17934.68 | 0.76% |
| 2025-10-23 | 6.44 | 6.55 | 0.09 | 1.39% | 6.41 | 6.55 | 305567 | 19804.98 | 0.85% |
| 2025-10-22 | 6.50 | 6.46 | -0.05 | -0.77% | 6.44 | 6.50 | 176081 | 11386.54 | 0.49% |
| 2025-10-21 | 6.46 | 6.51 | 0.05 | 0.77% | 6.46 | 6.58 | 346645 | 22623.54 | 0.97% |
| 2025-10-20 | 6.47 | 6.46 | 0.05 | 0.78% | 6.41 | 6.49 | 225515 | 14545.20 | 0.63% |
| 2025-10-17 | 6.53 | 6.41 | -0.12 | -1.84% | 6.39 | 6.57 | 303143 | 19625.98 | 0.84% |
| 2025-10-16 | 6.56 | 6.53 | -0.05 | -0.76% | 6.49 | 6.58 | 258805 | 16911.55 | 0.72% |
| 2025-10-15 | 6.55 | 6.58 | 0.05 | 0.77% | 6.47 | 6.58 | 322086 | 21020.39 | 0.90% |
| 2025-10-14 | 6.50 | 6.53 | 0.04 | 0.62% | 6.49 | 6.62 | 404745 | 26535.99 | 1.13% |
| 2025-10-13 | 6.38 | 6.49 | -0.07 | -1.07% | 6.36 | 6.52 | 339935 | 21920.54 | 0.95% |
| 2025-10-10 | 6.52 | 6.56 | 0.01 | 0.15% | 6.51 | 6.62 | 309180 | 20308.88 | 0.86% |
| 2025-10-09 | 6.46 | 6.55 | 0.08 | 1.24% | 6.40 | 6.56 | 357978 | 23263.75 | 1.00% |
| 2025-09-30 | 6.50 | 6.47 | -0.05 | -0.77% | 6.43 | 6.54 | 294920 | 19094.47 | 0.82% |
| 2025-09-29 | 6.29 | 6.52 | 0.22 | 3.49% | 6.26 | 6.63 | 580117 | 37514.70 | 1.62% |
| 2025-09-26 | 6.28 | 6.30 | 0.02 | 0.32% | 6.24 | 6.37 | 176279 | 11131.00 | 0.49% |
| 2025-09-25 | 6.33 | 6.33 | -0.02 | -0.31% | 6.32 | 6.39 | 195319 | 12394.42 | 0.54% |
| 2025-09-24 | 6.26 | 6.35 | 0.06 | 0.95% | 6.25 | 6.37 | 242854 | 15342.13 | 0.68% |
| 2025-09-23 | 6.38 | 6.29 | -0.12 | -1.87% | 6.19 | 6.39 | 353583 | 22133.21 | 0.98% |
| 2025-09-22 | 6.41 | 6.41 | 0.04 | 0.63% | 6.35 | 6.43 | 227712 | 14531.33 | 0.63% |
| 2025-09-19 | 6.47 | 6.37 | -0.10 | -1.55% | 6.34 | 6.48 | 309505 | 19785.33 | 0.86% |
| 2025-09-18 | 6.66 | 6.47 | -0.22 | -3.29% | 6.40 | 6.67 | 608929 | 39842.21 | 1.70% |
| 2025-09-17 | 6.56 | 6.69 | 0.12 | 1.83% | 6.55 | 6.70 | 378960 | 25183.27 | 1.06% |
| 2025-09-16 | 6.52 | 6.57 | 0.05 | 0.77% | 6.49 | 6.61 | 290510 | 19008.77 | 0.81% |
| 2025-09-15 | 6.56 | 6.52 | -0.03 | -0.46% | 6.50 | 6.57 | 304189 | 19878.42 | 0.85% |
| 2025-09-12 | 6.65 | 6.55 | -0.10 | -1.50% | 6.54 | 6.66 | 372743 | 24605.77 | 1.04% |
| 2025-09-11 | 6.45 | 6.65 | 0.22 | 3.42% | 6.42 | 6.65 | 537345 | 35266.56 | 1.50% |
| 2025-09-10 | 6.46 | 6.43 | -0.03 | -0.46% | 6.42 | 6.49 | 189614 | 12230.45 | 0.53% |
| 2025-09-09 | 6.47 | 6.46 | -0.02 | -0.31% | 6.43 | 6.52 | 247637 | 16034.99 | 0.69% |
| 2025-09-08 | 6.46 | 6.48 | -0.01 | -0.15% | 6.44 | 6.53 | 247402 | 16026.21 | 0.69% |
| 2025-09-05 | 6.42 | 6.49 | 0.08 | 1.25% | 6.35 | 6.50 | 318819 | 20478.24 | 0.89% |
| 2025-09-04 | 6.37 | 6.41 | 0.03 | 0.47% | 6.34 | 6.46 | 388796 | 24896.00 | 1.08% |
| 2025-09-03 | 6.63 | 6.38 | -0.27 | -4.06% | 6.36 | 6.65 | 499898 | 32401.54 | 1.39% |
| 2025-09-02 | 6.58 | 6.65 | 0.06 | 0.91% | 6.47 | 6.74 | 663576 | 43750.46 | 1.85% |
| 2025-09-01 | 6.67 | 6.59 | -0.07 | -1.05% | 6.56 | 6.69 | 385007 | 25417.83 | 1.07% |
| 2025-08-29 | 6.72 | 6.66 | -0.05 | -0.75% | 6.63 | 6.75 | 446600 | 29893.82 | 1.24% |
| 2025-08-28 | 6.67 | 6.71 | 0.06 | 0.90% | 6.51 | 6.72 | 611916 | 40564.05 | 1.70% |
| 2025-08-27 | 6.77 | 6.65 | -0.11 | -1.63% | 6.65 | 6.84 | 638033 | 43136.26 | 1.78% |
| 2025-08-26 | 6.81 | 6.76 | -0.07 | -1.02% | 6.75 | 6.84 | 440252 | 29889.33 | 1.23% |
| 2025-08-25 | 6.84 | 6.83 | 0.04 | 0.59% | 6.76 | 6.92 | 783858 | 53481.84 | 2.18% |
| 2025-08-22 | 6.60 | 6.79 | 0.17 | 2.57% | 6.59 | 6.80 | 783036 | 52527.45 | 2.18% |
| 2025-08-21 | 6.74 | 6.62 | -0.08 | -1.19% | 6.58 | 6.77 | 486041 | 32346.15 | 1.35% |
| 2025-08-20 | 6.54 | 6.70 | 0.14 | 2.13% | 6.51 | 6.70 | 559392 | 36952.89 | 1.56% |
深证大盘股票行情在线 K线走势图
山西证券(002500)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
