当前位置: 爱股网 > 股票行情 > 香山股份(002870)股票行情

香山股份(002870)股票行情

香山股份(002870)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

香山股份(002870)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
2026-03-26	36.86	36.70	-0.16	-0.43%	36.25	37.24	14108	5178.96	1.09%
2026-03-25	36.16	36.86	0.70	1.94%	36.13	37.00	18958	6958.32	1.47%
2026-03-24	36.28	36.16	0.66	1.86%	35.13	36.45	24746	8856.83	1.92%
2026-03-23	36.49	35.50	-1.18	-3.22%	35.25	36.99	29715	10696.11	2.30%
2026-03-20	37.60	36.68	-0.97	-2.58%	36.67	37.98	19061	7096.60	1.48%
2026-03-19	38.02	37.65	-0.75	-1.95%	37.40	38.50	17921	6781.39	1.39%
2026-03-18	37.36	38.40	0.99	2.65%	37.20	38.57	18951	7213.55	1.47%
2026-03-17	37.70	37.41	-0.11	-0.29%	37.30	37.99	15343	5775.50	1.19%
2026-03-16	37.22	37.52	0.30	0.81%	36.70	37.55	19390	7202.92	1.50%
2026-03-13	37.99	37.22	-0.77	-2.03%	37.02	37.99	16760	6279.17	1.30%
2026-03-12	38.80	37.99	-0.84	-2.16%	37.86	38.86	25782	9866.65	2.00%
2026-03-11	38.85	38.83	0.09	0.23%	38.50	39.23	26052	10141.95	2.02%
2026-03-10	38.00	38.74	1.03	2.73%	37.99	38.83	21085	8125.55	1.63%
2026-03-09	37.66	37.71	-0.38	-1.00%	36.85	37.97	21181	7915.78	1.64%
2026-03-06	37.71	38.09	0.29	0.77%	37.64	38.47	16288	6214.11	1.26%
2026-03-05	37.50	37.80	0.77	2.08%	37.05	38.28	27292	10299.03	2.12%
2026-03-04	35.70	37.03	1.15	3.21%	35.66	37.30	39666	14594.83	3.08%
2026-03-03	37.88	35.88	-2.03	-5.35%	35.85	38.20	44886	16527.48	3.48%
2026-03-02	38.87	37.91	-1.47	-3.73%	37.32	39.18	51408	19588.46	3.99%
2026-02-27	38.75	39.38	0.47	1.21%	38.56	39.55	37370	14603.68	2.90%
2026-02-26	38.98	38.91	0.03	0.08%	38.70	39.44	24546	9545.82	1.90%
2026-02-25	39.60	38.88	-0.82	-2.07%	38.67	39.68	42421	16571.63	3.29%
2026-02-24	40.17	39.70	-0.12	-0.30%	39.11	40.25	28749	11367.79	2.23%
2026-02-13	38.60	39.82	1.23	3.19%	38.18	40.62	56664	22467.30	4.39%
2026-02-12	38.77	38.59	-0.38	-0.98%	38.52	39.88	32564	12751.09	2.53%
2026-02-11	39.42	38.97	-0.64	-1.62%	38.91	39.95	25182	9904.12	1.95%
2026-02-10	39.99	39.61	-0.09	-0.23%	39.42	40.18	33404	13283.87	2.59%
2026-02-09	40.20	39.70	0.05	0.13%	39.26	40.20	30378	12072.04	2.36%
2026-02-06	39.76	39.65	-0.20	-0.50%	39.21	40.44	30741	12260.23	2.38%
2026-02-05	40.55	39.85	-0.90	-2.21%	39.71	41.55	42490	17123.10	3.29%
2026-02-04	40.52	40.75	0.23	0.57%	40.05	40.98	43145	17486.94	3.35%
2026-02-03	40.17	40.52	0.26	0.65%	39.90	40.76	43847	17658.17	3.40%
2026-02-02	38.53	40.26	1.46	3.76%	38.52	41.18	79759	32087.28	6.18%
2026-01-30	38.24	38.80	0.29	0.75%	37.62	39.14	32216	12364.90	2.50%
2026-01-29	39.28	38.51	-0.83	-2.11%	38.02	39.76	40083	15589.33	3.11%
2026-01-28	39.66	39.34	-0.33	-0.83%	38.70	39.91	35863	14093.69	2.78%
2026-01-27	39.32	39.67	0.22	0.56%	38.66	40.46	42997	17014.27	3.33%
2026-01-26	40.30	39.45	-0.93	-2.30%	38.78	40.61	55244	21729.37	4.28%
2026-01-23	40.29	40.38	0.13	0.32%	39.52	40.85	51992	20891.81	4.03%
2026-01-22	39.51	40.25	0.62	1.56%	39.51	41.16	61323	24774.24	4.76%
2026-01-21	39.10	39.63	0.23	0.58%	38.90	39.91	41002	16205.98	3.18%
2026-01-20	39.47	39.40	-0.13	-0.33%	38.87	40.34	50588	19957.51	3.92%
2026-01-19	39.53	39.53	-0.20	-0.50%	39.00	39.95	63336	25030.18	4.91%
2026-01-16	37.56	39.73	2.10	5.58%	37.56	40.10	86266	33764.49	6.69%
2026-01-15	38.18	37.63	-0.55	-1.44%	37.43	38.65	36867	13962.98	2.86%
2026-01-14	37.22	38.18	0.85	2.28%	37.05	39.50	75317	28855.00	5.84%
2026-01-13	38.43	37.33	-1.02	-2.66%	37.18	38.65	51877	19574.53	4.02%
2026-01-12	38.75	38.35	-0.21	-0.54%	37.55	38.88	46782	17823.83	3.63%
2026-01-09	38.10	38.56	0.39	1.02%	37.60	38.78	57001	21742.95	4.42%
2026-01-08	38.79	38.17	-0.22	-0.57%	38.05	38.85	36182	13858.97	2.81%
2026-01-07	38.88	38.39	-0.61	-1.56%	38.18	39.00	39057	15058.63	3.03%
2026-01-06	38.88	39.00	0.33	0.85%	38.04	39.80	65156	25376.34	5.05%
2026-01-05	39.33	38.67	-0.65	-1.65%	38.35	39.38	47620	18486.60	3.69%
2025-12-31	40.92	39.32	-1.29	-3.18%	39.25	41.06	66143	26254.92	5.13%
2025-12-30	40.83	40.61	0.41	1.02%	40.61	42.45	117855	48728.36	9.14%
2025-12-29	40.35	40.20	0.49	1.23%	39.70	43.68	175534	73121.59	13.61%
2025-12-26	39.44	39.71	0.02	0.05%	39.06	41.45	141946	57405.19	11.01%
2025-12-25	36.08	39.69	3.61	10.01%	36.03	39.69	120553	46731.91	9.35%
2025-12-24	35.48	36.08	0.60	1.69%	35.48	36.09	19014	6834.54	1.47%
2025-12-23	35.72	35.48	-0.25	-0.70%	35.30	36.20	20773	7395.52	1.61%
2025-12-22	36.43	35.73	-0.77	-2.11%	35.67	36.43	32500	11693.42	2.52%
2025-12-19	35.46	36.50	1.30	3.69%	35.10	36.50	27904	10003.73	2.16%
2025-12-18	35.03	35.20	-0.06	-0.17%	34.95	35.88	16811	5957.23	1.30%
2025-12-17	34.90	35.26	0.12	0.34%	34.28	35.49	24801	8636.43	1.92%
2025-12-16	35.90	35.14	-0.76	-2.12%	35.03	36.03	18141	6408.99	1.41%
2025-12-15	35.73	35.90	0.08	0.22%	35.41	36.20	21587	7737.17	1.67%
2025-12-12	36.69	35.82	-0.90	-2.45%	35.71	36.82	30735	11144.22	2.38%
2025-12-11	38.10	36.72	-1.38	-3.62%	36.65	38.10	38739	14363.11	3.00%
2025-12-10	38.40	38.10	-0.59	-1.52%	37.39	38.71	50326	19181.14	3.90%
2025-12-09	36.17	38.69	2.52	6.97%	35.96	39.28	97484	37372.31	7.56%
2025-12-08	35.42	36.17	0.76	2.15%	34.94	36.57	37915	13564.22	2.94%
2025-12-05	34.88	35.41	0.55	1.58%	34.45	35.42	16012	5623.86	1.24%
2025-12-04	35.30	34.86	-0.34	-0.97%	34.70	35.77	15564	5457.65	1.21%
2025-12-03	35.45	35.20	-0.19	-0.54%	35.11	35.77	16891	5970.30	1.31%
2025-12-02	35.20	35.39	0.16	0.45%	34.98	36.18	31877	11400.92	2.47%
2025-12-01	35.44	35.23	-0.20	-0.56%	35.10	35.57	16589	5859.67	1.29%
2025-11-28	35.41	35.43	0.02	0.06%	35.01	35.99	19650	6944.99	1.52%
2025-11-27	34.98	35.41	0.41	1.17%	34.67	35.86	23864	8418.06	1.85%
2025-11-26	34.84	35.00	0.20	0.57%	34.59	35.34	23175	8124.91	1.80%
2025-11-25	34.54	34.80	0.28	0.81%	34.52	35.16	18784	6555.84	1.46%

深证大盘股票行情在线 K线走势图

香山股份(002870)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58