山西高速（000755）历史行情
以下为山西高速近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.700 | 4.730 | 4.730 | 4.670 | 0.050 | 1.068% | 230.90万 | 0.11亿 | 0.157% |
| 2026-10-01 | 4.700 | 4.730 | 4.730 | 4.670 | 0.050 | 1.068% | 230.90万 | 0.11亿 | 0.157% |
| 2026-09-30 | 4.700 | 4.730 | 4.730 | 4.670 | 0.050 | 1.068% | 2.31万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.650 | 4.680 | 4.730 | 4.650 | 0.000 | 0.000% | 3.06万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.670 | 4.680 | 4.700 | 4.630 | 0.020 | 0.429% | 3.00万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.630 | 4.660 | 4.690 | 4.620 | 0.020 | 0.431% | 321.46万 | 0.15亿 | 0.219% |
| 2026-09-24 | 4.630 | 4.660 | 4.690 | 4.620 | 0.020 | 0.431% | 3.21万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.670 | 4.640 | 4.670 | 4.620 | -0.030 | -0.642% | 3.14万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.720 | 4.670 | 4.730 | 4.670 | -0.050 | -1.059% | 3.48万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.690 | 4.720 | 4.730 | 4.670 | 0.030 | 0.640% | 3.25万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.760 | 4.690 | 4.760 | 4.690 | -0.050 | -1.055% | 4.08万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.700 | 4.740 | 4.780 | 4.680 | 0.030 | 0.637% | 4.46万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.710 | 4.710 | 4.750 | 4.660 | -0.020 | -0.423% | 5.99万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.800 | 4.730 | 4.820 | 4.710 | -0.090 | -1.867% | 5.35万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.790 | 4.820 | 4.870 | 4.790 | 0.000 | 0.000% | 3.58万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.860 | 4.820 | 4.880 | 4.770 | -0.060 | -1.230% | 5.20万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.820 | 4.880 | 4.920 | 4.820 | 0.030 | 0.619% | 4.02万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.840 | 4.850 | 4.880 | 4.780 | 0.000 | 0.000% | 3.80万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.850 | 4.850 | 4.890 | 4.800 | -0.020 | -0.411% | 5.51万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.760 | 4.870 | 4.970 | 4.760 | 0.100 | 2.096% | 6.52万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.760 | 4.770 | 4.820 | 4.730 | 0.010 | 0.210% | 3.61万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.830 | 4.760 | 4.850 | 4.760 | -0.060 | -1.245% | 3.68万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.900 | 4.820 | 4.900 | 4.780 | -0.090 | -1.833% | 5.23万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.810 | 4.910 | 4.920 | 4.790 | 0.090 | 1.867% | 6.48万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.810 | 4.820 | 4.870 | 4.790 | -0.010 | -0.207% | 4.23万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.760 | 4.830 | 4.870 | 4.730 | 0.070 | 1.471% | 4.86万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.830 | 4.760 | 4.830 | 4.710 | -0.070 | -1.449% | 5.37万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.810 | 4.830 | 4.840 | 4.780 | 0.020 | 0.416% | 3.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.750 | 4.810 | 4.820 | 4.750 | 0.010 | 0.208% | 3.77万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.790 | 4.800 | 4.820 | 4.740 | 0.020 | 0.418% | 3.90万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.780 | 4.780 | 4.790 | 4.720 | -0.020 | -0.417% | 3.31万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.760 | 4.800 | 4.830 | 4.720 | 0.050 | 1.053% | 4.17万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.740 | 4.750 | 4.810 | 4.720 | 0.000 | 0.000% | 4.60万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.840 | 4.750 | 4.870 | 4.730 | -0.090 | -1.860% | 4.69万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.670 | 4.840 | 4.840 | 4.600 | 0.190 | 4.086% | 9.79万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.630 | 4.650 | 4.660 | 4.590 | 0.000 | 0.000% | 2.63万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.680 | 4.650 | 4.700 | 4.630 | -0.030 | -0.641% | 2.73万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.650 | 4.680 | 4.700 | 4.630 | 0.010 | 0.214% | 2.98万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.700 | 4.670 | 4.760 | 4.660 | -0.060 | -1.268% | 3.54万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.600 | 4.730 | 4.740 | 4.600 | 0.130 | 2.826% | 6.17万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.690 | 4.600 | 4.700 | 4.580 | -0.090 | -1.919% | 4.61万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.710 | 4.690 | 4.710 | 4.620 | 0.000 | 0.000% | 3.34万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.760 | 4.690 | 4.760 | 4.660 | -0.040 | -0.846% | 4.19万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.780 | 4.730 | 4.800 | 4.670 | -0.050 | -1.046% | 4.29万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.670 | 4.780 | 4.800 | 4.670 | 0.070 | 1.486% | 7.85万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.640 | 4.710 | 4.720 | 4.590 | 0.040 | 0.857% | 4.85万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.670 | 4.670 | 4.720 | 4.620 | 0.000 | 0.000% | 3.94万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.620 | 4.670 | 4.710 | 4.600 | 0.070 | 1.522% | 3.69万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.540 | 4.600 | 4.610 | 4.510 | 0.050 | 1.099% | 3.02万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.510 | 4.550 | 4.580 | 4.500 | 0.010 | 0.220% | 3.85万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.610 | 4.540 | 4.660 | 4.530 | -0.060 | -1.304% | 3.35万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.570 | 4.600 | 4.620 | 4.530 | 0.010 | 0.218% | 4.41万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.580 | 4.590 | 4.630 | 4.490 | -0.020 | -0.434% | 5.92万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.750 | 4.610 | 4.770 | 4.590 | -0.130 | -2.743% | 7.42万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.630 | 4.740 | 4.770 | 4.610 | 0.100 | 2.155% | 7.46万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.670 | 4.640 | 4.750 | 4.610 | 0.010 | 0.216% | 5.50万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.650 | 4.630 | 4.700 | 4.600 | -0.040 | -0.857% | 3.23万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.660 | 4.670 | 4.750 | 4.630 | 0.000 | 0.000% | 4.02万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.600 | 4.670 | 4.700 | 4.580 | 0.070 | 1.522% | 4.61万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.490 | 4.600 | 4.680 | 4.490 | 0.080 | 1.770% | 7.96万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.470 | 4.520 | 4.580 | 4.410 | 0.040 | 0.893% | 4.81万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.510 | 4.480 | 4.560 | 4.450 | -0.050 | -1.104% | 3.49万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.510 | 4.530 | 4.580 | 4.460 | 0.030 | 0.667% | 3.34万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.640 | 4.500 | 4.650 | 4.470 | -0.150 | -3.226% | 4.17万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.550 | 4.650 | 4.660 | 4.480 | 0.110 | 2.423% | 7.54万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.400 | 4.540 | 4.570 | 4.400 | 0.120 | 2.715% | 5.58万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.290 | 4.420 | 4.480 | 4.280 | 0.090 | 2.079% | 7.66万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.200 | 4.330 | 4.370 | 4.200 | 0.090 | 2.123% | 4.56万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.340 | 4.240 | 4.360 | 4.200 | -0.090 | -2.079% | 4.35万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.500 | 4.330 | 4.500 | 4.240 | 0.030 | 0.698% | 6.00万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.380 | 4.300 | 4.400 | 4.300 | -0.120 | -2.715% | 3.95万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.400 | 4.420 | 4.460 | 4.310 | 0.010 | 0.227% | 4.75万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.540 | 4.410 | 4.590 | 4.380 | -0.190 | -4.130% | 9.11万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.330 | 4.600 | 4.640 | 4.320 | 0.240 | 5.505% | 12.44万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.290 | 4.360 | 4.360 | 4.180 | 0.050 | 1.160% | 6.97万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.430 | 4.310 | 4.430 | 4.280 | -0.130 | -2.928% | 7.98万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.500 | 4.440 | 4.510 | 4.410 | -0.050 | -1.114% | 3.11万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.480 | 4.490 | 4.560 | 4.460 | 0.010 | 0.223% | 4.12万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.520 | 4.480 | 4.570 | 4.440 | -0.010 | -0.223% | 5.36万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.420 | 4.490 | 4.500 | 4.370 | 0.090 | 2.045% | 5.79万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.480 | 4.400 | 4.500 | 4.330 | -0.100 | -2.222% | 6.64万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.500 | 4.500 | 4.520 | 4.410 | -0.020 | -0.442% | 6.72万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.530 | 4.520 | 4.590 | 4.460 | -0.010 | -0.221% | 6.46万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.720 | 4.530 | 4.770 | 4.400 | -0.260 | -5.428% | 15.93万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.940 | 4.790 | 5.000 | 4.780 | -0.200 | -4.008% | 15.34万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.170 | 4.990 | 5.190 | 4.870 | -0.220 | -4.223% | 17.35万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.130 | 5.210 | 5.250 | 5.030 | 0.060 | 1.165% | 12.37万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.110 | 5.150 | 5.200 | 5.060 | 0.030 | 0.586% | 15.04万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.100 | 5.120 | 5.150 | 4.950 | 0.040 | 0.787% | 16.21万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.000 | 5.080 | 5.120 | 4.990 | 0.090 | 1.804% | 11.08万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.070 | 4.990 | 5.260 | 4.970 | -0.080 | -1.578% | 11.48万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.010 | 5.070 | 5.150 | 4.970 | 0.050 | 0.996% | 12.36万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.980 | 5.020 | 5.090 | 4.870 | 0.030 | 0.601% | 7.74万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.890 | 4.990 | 5.010 | 4.880 | 0.090 | 1.837% | 5.55万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.890 | 4.900 | 4.910 | 4.790 | 0.010 | 0.204% | 6.91万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.940 | 4.890 | 5.030 | 4.870 | -0.040 | -0.811% | 7.23万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.020 | 4.930 | 5.030 | 4.910 | -0.110 | -2.183% | 7.33万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.980 | 5.040 | 5.180 | 4.980 | 0.060 | 1.205% | 8.45万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.030 | 4.980 | 5.080 | 4.920 | -0.070 | -1.386% | 7.20万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.120 | 5.050 | 5.150 | 4.960 | -0.050 | -0.980% | 10.95万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.070 | 5.100 | 5.290 | 5.040 | 0.000 | 0.000% | 17.18万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.840 | 5.100 | 5.110 | 4.820 | 0.240 | 4.938% | 20.46万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.800 | 4.860 | 4.870 | 4.770 | 0.060 | 1.250% | 8.01万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.840 | 4.800 | 4.840 | 4.770 | -0.030 | -0.621% | 4.29万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.780 | 4.830 | 4.840 | 4.760 | 0.040 | 0.835% | 5.17万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.870 | 4.790 | 4.870 | 4.780 | -0.080 | -1.643% | 7.32万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.830 | 4.870 | 4.880 | 4.830 | 0.040 | 0.828% | 5.68万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.830 | 4.830 | 4.870 | 4.790 | -0.010 | -0.207% | 3.93万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.800 | 4.840 | 4.870 | 4.770 | 0.050 | 1.044% | 9.38万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.730 | 4.790 | 4.820 | 4.710 | 0.020 | 0.419% | 9.89万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.900 | 4.770 | 4.950 | 4.660 | -0.170 | -3.441% | 21.60万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.980 | 4.940 | 4.980 | 4.900 | -0.050 | -1.002% | 4.90万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.930 | 4.990 | 4.990 | 4.890 | 0.060 | 1.217% | 5.10万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.950 | 4.930 | 4.970 | 4.920 | -0.050 | -1.004% | 3.19万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.930 | 4.980 | 5.000 | 4.910 | 0.060 | 1.220% | 5.25万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.920 | 4.920 | 4.930 | 4.870 | 0.020 | 0.408% | 3.88万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.940 | 4.900 | 4.950 | 4.890 | -0.050 | -1.010% | 3.24万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.920 | 4.950 | 4.960 | 4.890 | 0.040 | 0.815% | 4.01万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.910 | 4.910 | 4.940 | 4.880 | 0.010 | 0.204% | 4.20万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.880 | 4.900 | 4.910 | 4.840 | 0.040 | 0.823% | 4.43万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.900 | 4.860 | 4.900 | 4.820 | -0.040 | -0.816% | 4.05万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.900 | 4.900 | 4.940 | 4.880 | 0.020 | 0.410% | 4.60万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.000 | 4.880 | 5.000 | 4.860 | -0.100 | -2.008% | 6.13万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.950 | 4.980 | 5.000 | 4.910 | 0.090 | 1.840% | 5.92万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.800 | 4.890 | 4.900 | 4.740 | 0.000 | 0.000% | 7.19万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.960 | 4.800 | 4.980 | 4.770 | 0.000 | 0.000% | 10.32万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.000 | 4.970 | 5.040 | 4.960 | 0.000 | 0.000% | 4.97万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.050 | 5.010 | 5.100 | 4.990 | 0.000 | 0.000% | 4.82万 | 0.00亿 | 0.000% |