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 |
|---|
| 2025-06-16 | 5.66 | 5.74 | 0.05 | 0.88% | 5.66 | 5.75 | 179812 | 10261.43 | 0.50% |
| 2025-06-13 | 5.76 | 5.69 | -0.08 | -1.39% | 5.67 | 5.77 | 227701 | 12992.56 | 0.63% |
| 2025-06-12 | 5.76 | 5.77 | 0.00 | 0.00% | 5.74 | 5.80 | 206495 | 11920.68 | 0.58% |
| 2025-06-11 | 5.69 | 5.77 | 0.10 | 1.76% | 5.68 | 5.81 | 346849 | 20005.80 | 0.97% |
| 2025-06-10 | 5.74 | 5.67 | -0.07 | -1.22% | 5.63 | 5.74 | 245049 | 13939.06 | 0.68% |
| 2025-06-09 | 5.69 | 5.74 | 0.08 | 1.41% | 5.68 | 5.75 | 310550 | 17801.71 | 0.87% |
| 2025-06-06 | 5.71 | 5.66 | -0.05 | -0.88% | 5.64 | 5.72 | 164503 | 9328.80 | 0.46% |
| 2025-06-05 | 5.69 | 5.71 | 0.02 | 0.35% | 5.66 | 5.72 | 214347 | 12191.28 | 0.60% |
| 2025-06-04 | 5.62 | 5.69 | 0.08 | 1.43% | 5.60 | 5.71 | 327936 | 18600.02 | 0.91% |
| 2025-06-03 | 5.55 | 5.61 | 0.04 | 0.72% | 5.54 | 5.63 | 186759 | 10450.11 | 0.52% |
| 2025-05-30 | 5.58 | 5.57 | -0.03 | -0.54% | 5.55 | 5.60 | 149368 | 8324.84 | 0.42% |
| 2025-05-29 | 5.54 | 5.60 | 0.05 | 0.90% | 5.54 | 5.62 | 192291 | 10758.91 | 0.54% |
| 2025-05-28 | 5.55 | 5.55 | 0.00 | 0.00% | 5.52 | 5.56 | 130486 | 7227.13 | 0.36% |
| 2025-05-27 | 5.56 | 5.55 | -0.01 | -0.18% | 5.52 | 5.57 | 155866 | 8631.39 | 0.43% |
| 2025-05-26 | 5.57 | 5.56 | -0.02 | -0.36% | 5.53 | 5.59 | 162404 | 9024.21 | 0.45% |
| 2025-05-23 | 5.65 | 5.58 | -0.07 | -1.24% | 5.57 | 5.68 | 223825 | 12587.63 | 0.62% |
| 2025-05-22 | 5.68 | 5.65 | -0.05 | -0.88% | 5.65 | 5.70 | 175886 | 9966.85 | 0.49% |
| 2025-05-21 | 5.69 | 5.70 | 0.00 | 0.00% | 5.68 | 5.71 | 136904 | 7801.26 | 0.38% |
| 2025-05-20 | 5.69 | 5.70 | 0.00 | 0.00% | 5.67 | 5.72 | 176129 | 10031.91 | 0.49% |
| 2025-05-19 | 5.68 | 5.70 | 0.02 | 0.35% | 5.65 | 5.72 | 182615 | 10375.07 | 0.51% |
| 2025-05-16 | 5.74 | 5.68 | -0.07 | -1.22% | 5.67 | 5.76 | 243288 | 13873.44 | 0.68% |
| 2025-05-15 | 5.81 | 5.75 | -0.12 | -2.04% | 5.75 | 5.86 | 272718 | 15795.96 | 0.76% |
| 2025-05-14 | 5.71 | 5.87 | 0.16 | 2.80% | 5.68 | 5.94 | 524667 | 30492.27 | 1.46% |
| 2025-05-13 | 5.78 | 5.71 | -0.05 | -0.87% | 5.71 | 5.79 | 196286 | 11273.02 | 0.55% |
| 2025-05-12 | 5.69 | 5.76 | 0.09 | 1.59% | 5.67 | 5.76 | 243800 | 13942.54 | 0.68% |
| 2025-05-09 | 5.71 | 5.67 | -0.05 | -0.87% | 5.65 | 5.72 | 179984 | 10214.21 | 0.50% |
| 2025-05-08 | 5.70 | 5.72 | 0.01 | 0.18% | 5.68 | 5.74 | 189107 | 10814.67 | 0.53% |
| 2025-05-07 | 5.89 | 5.71 | -0.01 | -0.17% | 5.70 | 5.92 | 355071 | 20497.61 | 0.99% |
| 2025-05-06 | 5.68 | 5.72 | 0.08 | 1.42% | 5.66 | 5.72 | 268813 | 15322.41 | 0.75% |
| 2025-04-30 | 5.69 | 5.64 | -0.02 | -0.35% | 5.63 | 5.72 | 181922 | 10317.17 | 0.51% |
| 2025-04-29 | 5.66 | 5.66 | -0.01 | -0.18% | 5.65 | 5.72 | 132931 | 7546.70 | 0.37% |
| 2025-04-28 | 5.72 | 5.67 | -0.09 | -1.56% | 5.64 | 5.77 | 194742 | 11061.30 | 0.54% |
| 2025-04-25 | 5.71 | 5.76 | 0.06 | 1.05% | 5.70 | 5.78 | 182902 | 10509.66 | 0.51% |
| 2025-04-24 | 5.71 | 5.70 | -0.01 | -0.18% | 5.67 | 5.75 | 144949 | 8274.25 | 0.40% |
| 2025-04-23 | 5.74 | 5.71 | 0.00 | 0.00% | 5.69 | 5.77 | 140455 | 8031.63 | 0.39% |
| 2025-04-22 | 5.72 | 5.71 | -0.01 | -0.17% | 5.65 | 5.75 | 200747 | 11439.37 | 0.56% |
| 2025-04-21 | 5.67 | 5.72 | 0.02 | 0.35% | 5.66 | 5.74 | 125768 | 7195.03 | 0.35% |
| 2025-04-18 | 5.65 | 5.70 | 0.05 | 0.88% | 5.63 | 5.73 | 152966 | 8684.29 | 0.43% |
| 2025-04-17 | 5.61 | 5.65 | 0.02 | 0.36% | 5.60 | 5.68 | 140741 | 7959.68 | 0.39% |
| 2025-04-16 | 5.65 | 5.63 | -0.03 | -0.53% | 5.54 | 5.66 | 155876 | 8737.72 | 0.43% |
| 2025-04-15 | 5.68 | 5.66 | -0.01 | -0.18% | 5.63 | 5.68 | 128610 | 7262.81 | 0.36% |
| 2025-04-14 | 5.66 | 5.67 | 0.04 | 0.71% | 5.62 | 5.70 | 200474 | 11354.11 | 0.56% |
| 2025-04-11 | 5.64 | 5.63 | -0.02 | -0.35% | 5.58 | 5.68 | 206222 | 11595.41 | 0.57% |
| 2025-04-10 | 5.64 | 5.65 | 0.07 | 1.25% | 5.62 | 5.74 | 295006 | 16758.65 | 0.82% |
| 2025-04-09 | 5.42 | 5.58 | 0.11 | 2.01% | 5.29 | 5.62 | 398054 | 21848.04 | 1.11% |
| 2025-04-08 | 5.50 | 5.47 | 0.01 | 0.18% | 5.41 | 5.54 | 374095 | 20425.67 | 1.04% |
| 2025-04-07 | 5.86 | 5.46 | -0.61 | -10.05% | 5.46 | 5.87 | 502027 | 28045.67 | 1.40% |
| 2025-04-03 | 6.00 | 6.07 | 0.03 | 0.50% | 6.00 | 6.12 | 201115 | 12206.59 | 0.56% |
| 2025-04-02 | 6.00 | 6.04 | 0.03 | 0.50% | 5.99 | 6.05 | 150151 | 9048.21 | 0.42% |
| 2025-04-01 | 5.94 | 6.01 | 0.09 | 1.52% | 5.94 | 6.09 | 260734 | 15703.64 | 0.73% |
| 2025-03-31 | 6.03 | 5.92 | -0.14 | -2.31% | 5.89 | 6.07 | 265446 | 15821.72 | 0.74% |
| 2025-03-28 | 6.08 | 6.06 | -0.01 | -0.16% | 6.03 | 6.09 | 149371 | 9062.75 | 0.42% |
| 2025-03-27 | 6.04 | 6.07 | 0.02 | 0.33% | 6.00 | 6.10 | 154103 | 9340.15 | 0.43% |
| 2025-03-26 | 6.03 | 6.05 | 0.01 | 0.17% | 6.02 | 6.08 | 148991 | 9018.63 | 0.42% |
| 2025-03-25 | 6.02 | 6.04 | 0.02 | 0.33% | 5.98 | 6.05 | 141179 | 8497.09 | 0.39% |
| 2025-03-24 | 6.04 | 6.02 | -0.02 | -0.33% | 5.96 | 6.05 | 226089 | 13576.55 | 0.63% |
| 2025-03-21 | 6.12 | 6.04 | -0.09 | -1.47% | 6.01 | 6.16 | 259810 | 15805.38 | 0.72% |
| 2025-03-20 | 6.15 | 6.13 | -0.03 | -0.49% | 6.11 | 6.16 | 153926 | 9448.62 | 0.43% |
| 2025-03-19 | 6.14 | 6.16 | 0.01 | 0.16% | 6.12 | 6.19 | 164285 | 10104.47 | 0.46% |
| 2025-03-18 | 6.18 | 6.15 | 0.00 | 0.00% | 6.12 | 6.19 | 195420 | 12025.05 | 0.54% |
| 2025-03-17 | 6.18 | 6.15 | -0.02 | -0.32% | 6.15 | 6.20 | 258891 | 15967.96 | 0.72% |
| 2025-03-14 | 6.00 | 6.17 | 0.18 | 3.01% | 5.98 | 6.19 | 523462 | 32005.11 | 1.46% |
| 2025-03-13 | 6.03 | 5.99 | -0.03 | -0.50% | 5.95 | 6.07 | 207443 | 12427.02 | 0.58% |
| 2025-03-12 | 6.03 | 6.02 | 0.01 | 0.17% | 6.00 | 6.10 | 289710 | 17499.51 | 0.81% |
| 2025-03-11 | 5.95 | 6.01 | 0.02 | 0.33% | 5.93 | 6.02 | 215337 | 12855.69 | 0.60% |
| 2025-03-10 | 6.03 | 5.99 | -0.04 | -0.66% | 5.96 | 6.03 | 211000 | 12637.05 | 0.59% |
| 2025-03-07 | 6.08 | 6.03 | -0.08 | -1.31% | 6.00 | 6.09 | 267841 | 16203.73 | 0.75% |
| 2025-03-06 | 6.05 | 6.11 | 0.09 | 1.50% | 6.02 | 6.13 | 338629 | 20627.07 | 0.94% |
| 2025-03-05 | 6.05 | 6.02 | 0.00 | 0.00% | 5.93 | 6.05 | 206859 | 12382.55 | 0.58% |
| 2025-03-04 | 5.96 | 6.02 | 0.02 | 0.33% | 5.95 | 6.06 | 224395 | 13510.71 | 0.63% |
| 2025-03-03 | 6.01 | 6.00 | -0.01 | -0.17% | 5.96 | 6.07 | 273348 | 16450.08 | 0.76% |
| 2025-02-28 | 6.15 | 6.01 | -0.16 | -2.59% | 5.99 | 6.23 | 399571 | 24312.74 | 1.11% |
| 2025-02-27 | 6.16 | 6.17 | -0.02 | -0.32% | 6.07 | 6.23 | 405158 | 24919.24 | 1.13% |
| 2025-02-26 | 6.08 | 6.19 | 0.13 | 2.15% | 6.07 | 6.20 | 357078 | 21862.75 | 0.99% |
| 2025-02-25 | 6.14 | 6.06 | -0.12 | -1.94% | 6.05 | 6.14 | 259484 | 15826.21 | 0.72% |
| 2025-02-24 | 6.20 | 6.18 | -0.04 | -0.64% | 6.14 | 6.23 | 294625 | 18227.80 | 0.82% |
| 2025-02-21 | 6.12 | 6.22 | 0.11 | 1.80% | 6.07 | 6.23 | 379764 | 23438.23 | 1.06% |
| 2025-02-20 | 6.15 | 6.11 | -0.03 | -0.49% | 6.06 | 6.15 | 221585 | 13523.54 | 0.62% |
| 2025-02-19 | 6.09 | 6.14 | 0.04 | 0.66% | 6.07 | 6.18 | 260504 | 15964.73 | 0.73% |
| 2025-02-18 | 6.24 | 6.10 | -0.16 | -2.56% | 6.07 | 6.26 | 245300 | 15120.92 | 0.68% |
深证大盘股票行情在线 K线走势图
