香山股份 (002870) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-03	35.14	35.31	0.26	0.74%	34.51	35.79	24790	8737	1.92%
2026-04-02	35.82	35.05	-0.82	-2.29%	34.92	36.02	18059	6382	1.40%
2026-04-01	36.35	35.87	0.10	0.28%	35.67	36.78	17656	6381	1.37%
2026-03-31	36.78	35.77	-1.08	-2.93%	35.51	36.94	38865	14013	3.01%
2026-03-30	36.36	36.85	-0.03	-0.08%	36.36	37.19	14859	5462	1.15%
2026-03-27	36.35	36.88	0.18	0.49%	36.10	37.30	18255	6716	1.42%
2026-03-26	36.86	36.70	-0.16	-0.43%	36.25	37.24	14108	5178	1.09%
2026-03-25	36.16	36.86	0.70	1.94%	36.13	37.00	18958	6958	1.47%
2026-03-24	36.28	36.16	0.66	1.86%	35.13	36.45	24746	8856	1.92%
2026-03-23	36.49	35.50	-1.18	-3.22%	35.25	36.99	29715	10696	2.30%
2026-03-20	37.60	36.68	-0.97	-2.58%	36.67	37.98	19061	7096	1.48%
2026-03-19	38.02	37.65	-0.75	-1.95%	37.40	38.50	17921	6781	1.39%
2026-03-18	37.36	38.40	0.99	2.65%	37.20	38.57	18951	7213	1.47%
2026-03-17	37.70	37.41	-0.11	-0.29%	37.30	37.99	15343	5775	1.19%
2026-03-16	37.22	37.52	0.30	0.81%	36.70	37.55	19390	7202	1.50%
2026-03-13	37.99	37.22	-0.77	-2.03%	37.02	37.99	16760	6279	1.30%
2026-03-12	38.80	37.99	-0.84	-2.16%	37.86	38.86	25782	9866	2.00%
2026-03-11	38.85	38.83	0.09	0.23%	38.50	39.23	26052	10141	2.02%
2026-03-10	38.00	38.74	1.03	2.73%	37.99	38.83	21085	8125	1.63%
2026-03-09	37.66	37.71	-0.38	-1.00%	36.85	37.97	21181	7915	1.64%
2026-03-06	37.71	38.09	0.29	0.77%	37.64	38.47	16288	6214	1.26%
2026-03-05	37.50	37.80	0.77	2.08%	37.05	38.28	27292	10299	2.12%
2026-03-04	35.70	37.03	1.15	3.21%	35.66	37.30	39666	14594	3.08%
2026-03-03	37.88	35.88	-2.03	-5.35%	35.85	38.20	44886	16527	3.48%
2026-03-02	38.87	37.91	-1.47	-3.73%	37.32	39.18	51408	19588	3.99%
2026-02-27	38.75	39.38	0.47	1.21%	38.56	39.55	37370	14603	2.90%
2026-02-26	38.98	38.91	0.03	0.08%	38.70	39.44	24546	9545	1.90%
2026-02-25	39.60	38.88	-0.82	-2.07%	38.67	39.68	42421	16571	3.29%
2026-02-24	40.17	39.70	-0.12	-0.30%	39.11	40.25	28749	11367	2.23%
2026-02-13	38.60	39.82	1.23	3.19%	38.18	40.62	56664	22467	4.39%
2026-02-12	38.77	38.59	-0.38	-0.98%	38.52	39.88	32564	12751	2.53%
2026-02-11	39.42	38.97	-0.64	-1.62%	38.91	39.95	25182	9904	1.95%
2026-02-10	39.99	39.61	-0.09	-0.23%	39.42	40.18	33404	13283	2.59%
2026-02-09	40.20	39.70	0.05	0.13%	39.26	40.20	30378	12072	2.36%
2026-02-06	39.76	39.65	-0.20	-0.50%	39.21	40.44	30741	12260	2.38%
2026-02-05	40.55	39.85	-0.90	-2.21%	39.71	41.55	42490	17123	3.29%
2026-02-04	40.52	40.75	0.23	0.57%	40.05	40.98	43145	17486	3.35%
2026-02-03	40.17	40.52	0.26	0.65%	39.90	40.76	43847	17658	3.40%
2026-02-02	38.53	40.26	1.46	3.76%	38.52	41.18	79759	32087	6.18%
2026-01-30	38.24	38.80	0.29	0.75%	37.62	39.14	32216	12364	2.50%
2026-01-29	39.28	38.51	-0.83	-2.11%	38.02	39.76	40083	15589	3.11%
2026-01-28	39.66	39.34	-0.33	-0.83%	38.70	39.91	35863	14093	2.78%
2026-01-27	39.32	39.67	0.22	0.56%	38.66	40.46	42997	17014	3.33%
2026-01-26	40.30	39.45	-0.93	-2.30%	38.78	40.61	55244	21729	4.28%
2026-01-23	40.29	40.38	0.13	0.32%	39.52	40.85	51992	20891	4.03%
2026-01-22	39.51	40.25	0.62	1.56%	39.51	41.16	61323	24774	4.76%
2026-01-21	39.10	39.63	0.23	0.58%	38.90	39.91	41002	16205	3.18%
2026-01-20	39.47	39.40	-0.13	-0.33%	38.87	40.34	50588	19957	3.92%
2026-01-19	39.53	39.53	-0.20	-0.50%	39.00	39.95	63336	25030	4.91%
2026-01-16	37.56	39.73	2.10	5.58%	37.56	40.10	86266	33764	6.69%
2026-01-15	38.18	37.63	-0.55	-1.44%	37.43	38.65	36867	13962	2.86%
2026-01-14	37.22	38.18	0.85	2.28%	37.05	39.50	75317	28855	5.84%
2026-01-13	38.43	37.33	-1.02	-2.66%	37.18	38.65	51877	19574	4.02%
2026-01-12	38.75	38.35	-0.21	-0.54%	37.55	38.88	46782	17823	3.63%
2026-01-09	38.10	38.56	0.39	1.02%	37.60	38.78	57001	21742	4.42%
2026-01-08	38.79	38.17	-0.22	-0.57%	38.05	38.85	36182	13858	2.81%
2026-01-07	38.88	38.39	-0.61	-1.56%	38.18	39.00	39057	15058	3.03%
2026-01-06	38.88	39.00	0.33	0.85%	38.04	39.80	65156	25376	5.05%
2026-01-05	39.33	38.67	-0.65	-1.65%	38.35	39.38	47620	18486	3.69%
2025-12-31	40.92	39.32	-1.29	-3.18%	39.25	41.06	66143	26254	5.13%
2025-12-30	40.83	40.61	0.41	1.02%	40.61	42.45	117855	48728	9.14%
2025-12-29	40.35	40.20	0.49	1.23%	39.70	43.68	175534	73121	13.61%
2025-12-26	39.44	39.71	0.02	0.05%	39.06	41.45	141946	57405	11.01%