山河智能（002097）历史行情
以下为山河智能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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.760 | 6.820 | 6.840 | 6.610 | 0.070 | 1.037% | 13.83万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.800 | 6.750 | 6.890 | 6.690 | -0.050 | -0.735% | 9.78万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.820 | 6.800 | 6.850 | 6.760 | 0.020 | 0.295% | 716.09万 | 0.49亿 | 0.667% |
| 2026-10-06 | 6.820 | 6.800 | 6.850 | 6.760 | 0.020 | 0.295% | 716.09万 | 0.49亿 | 0.667% |
| 2026-10-05 | 6.820 | 6.800 | 6.850 | 6.760 | 0.020 | 0.295% | 716.09万 | 0.49亿 | 0.667% |
| 2026-10-02 | 6.820 | 6.800 | 6.850 | 6.760 | 0.020 | 0.295% | 716.09万 | 0.49亿 | 0.667% |
| 2026-10-01 | 6.820 | 6.800 | 6.850 | 6.760 | 0.020 | 0.295% | 716.09万 | 0.49亿 | 0.667% |
| 2026-09-30 | 6.820 | 6.800 | 6.850 | 6.760 | 0.020 | 0.295% | 7.16万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.730 | 6.780 | 6.820 | 6.690 | 0.050 | 0.743% | 8.46万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.890 | 6.730 | 6.900 | 6.640 | -0.160 | -2.322% | 14.72万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.990 | 6.890 | 7.000 | 6.880 | -0.100 | -1.431% | 1,133.37万 | 0.79亿 | 1.056% |
| 2026-09-24 | 6.990 | 6.890 | 7.000 | 6.880 | -0.100 | -1.431% | 11.33万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.130 | 6.990 | 7.160 | 6.980 | -0.140 | -1.964% | 16.26万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.120 | 7.130 | 7.170 | 7.060 | 0.030 | 0.423% | 18.31万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.000 | 7.100 | 7.120 | 6.890 | 0.020 | 0.282% | 22.54万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.100 | 7.080 | 7.150 | 7.030 | 0.010 | 0.141% | 16.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.200 | 7.070 | 7.330 | 6.980 | -0.130 | -1.806% | 34.45万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.220 | 7.200 | 7.250 | 7.100 | -0.040 | -0.552% | 13.21万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.340 | 7.240 | 7.410 | 7.220 | -0.140 | -1.897% | 13.46万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.530 | 7.380 | 7.530 | 7.330 | -0.110 | -1.469% | 19.26万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.550 | 7.490 | 7.590 | 7.350 | -0.160 | -2.092% | 22.96万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.680 | 7.650 | 7.780 | 7.580 | -0.020 | -0.261% | 19.39万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.600 | 7.670 | 7.820 | 7.560 | 0.070 | 0.921% | 24.60万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.480 | 7.600 | 7.670 | 7.460 | 0.130 | 1.740% | 24.89万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.480 | 7.470 | 7.510 | 7.400 | -0.010 | -0.134% | 15.64万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.460 | 7.480 | 7.600 | 7.440 | 0.040 | 0.538% | 24.74万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.490 | 7.440 | 7.540 | 7.400 | -0.060 | -0.800% | 21.37万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.390 | 7.500 | 7.540 | 7.290 | 0.070 | 0.942% | 23.99万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.240 | 7.430 | 7.480 | 7.240 | 0.160 | 2.201% | 21.54万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.320 | 7.270 | 7.330 | 7.200 | -0.050 | -0.683% | 10.72万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.260 | 7.320 | 7.340 | 7.230 | 0.050 | 0.688% | 11.52万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.320 | 7.270 | 7.320 | 7.180 | -0.050 | -0.683% | 15.26万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.300 | 7.320 | 7.390 | 7.270 | 0.020 | 0.274% | 13.85万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.150 | 7.300 | 7.310 | 7.090 | 0.180 | 2.528% | 20.24万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.180 | 7.120 | 7.240 | 7.070 | -0.070 | -0.974% | 11.67万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.100 | 7.190 | 7.200 | 7.020 | 0.090 | 1.268% | 11.39万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.060 | 7.100 | 7.150 | 7.030 | 0.050 | 0.709% | 11.99万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.380 | 7.050 | 7.380 | 7.020 | -0.340 | -4.601% | 22.84万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.430 | 7.390 | 7.450 | 7.290 | -0.020 | -0.270% | 18.23万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.350 | 7.410 | 7.420 | 7.230 | 0.090 | 1.230% | 18.64万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.250 | 7.320 | 7.480 | 7.210 | 0.040 | 0.549% | 22.06万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.500 | 7.280 | 7.530 | 7.270 | -0.170 | -2.282% | 19.88万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.350 | 7.450 | 7.480 | 7.310 | 0.090 | 1.223% | 18.65万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.470 | 7.360 | 7.470 | 7.270 | -0.100 | -1.340% | 17.28万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.300 | 7.460 | 7.470 | 7.220 | 0.210 | 2.897% | 25.77万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.350 | 7.250 | 7.360 | 7.160 | -0.100 | -1.361% | 18.96万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.380 | 7.350 | 7.490 | 7.270 | -0.020 | -0.271% | 21.79万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.380 | 7.370 | 7.430 | 7.300 | -0.010 | -0.136% | 20.73万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.460 | 7.380 | 7.490 | 7.350 | -0.080 | -1.072% | 21.03万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.280 | 7.460 | 7.470 | 7.270 | 0.210 | 2.897% | 19.28万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.120 | 7.250 | 7.270 | 7.120 | 0.080 | 1.116% | 18.48万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.140 | 7.170 | 7.280 | 7.100 | 0.020 | 0.280% | 17.68万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.000 | 7.150 | 7.170 | 6.990 | 0.170 | 2.436% | 21.92万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.910 | 6.980 | 7.030 | 6.880 | 0.040 | 0.576% | 15.22万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.800 | 6.940 | 6.960 | 6.770 | 0.140 | 2.059% | 15.44万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.000 | 6.800 | 7.020 | 6.800 | -0.190 | -2.718% | 16.71万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.770 | 6.990 | 7.020 | 6.720 | 0.220 | 3.250% | 23.06万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.800 | 6.770 | 6.840 | 6.660 | -0.050 | -0.733% | 22.85万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.730 | 6.820 | 6.920 | 6.670 | 0.090 | 1.337% | 25.29万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.780 | 6.730 | 6.950 | 6.600 | -0.060 | -0.884% | 24.47万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.950 | 6.790 | 7.050 | 6.760 | -0.180 | -2.582% | 22.31万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.910 | 6.970 | 7.060 | 6.850 | 0.020 | 0.288% | 16.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.780 | 6.950 | 7.050 | 6.750 | 0.100 | 1.460% | 18.19万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.790 | 6.850 | 6.870 | 6.690 | 0.070 | 1.032% | 17.45万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.130 | 6.780 | 7.130 | 6.760 | -0.350 | -4.909% | 22.01万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.950 | 7.130 | 7.270 | 6.810 | 0.193 | 2.782% | 23.28万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.997 | 6.937 | 7.027 | 6.777 | -0.060 | -0.858% | 18.71万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.117 | 6.997 | 7.147 | 6.977 | -0.160 | -2.236% | 16.57万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.307 | 7.157 | 7.427 | 7.107 | -0.170 | -2.320% | 16.48万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.467 | 7.327 | 7.487 | 7.277 | -0.130 | -1.743% | 21.03万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.357 | 7.457 | 7.527 | 7.327 | 0.140 | 1.913% | 24.22万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.317 | 7.317 | 7.467 | 7.267 | -0.020 | -0.273% | 23.47万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.197 | 7.337 | 7.397 | 7.117 | 0.130 | 1.804% | 23.81万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.167 | 7.207 | 7.247 | 7.097 | 0.060 | 0.840% | 16.71万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.247 | 7.147 | 7.297 | 7.087 | -0.130 | -1.786% | 21.46万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.417 | 7.277 | 7.527 | 7.267 | -0.140 | -1.888% | 21.17万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.627 | 7.417 | 7.757 | 7.417 | -0.220 | -2.881% | 26.64万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.867 | 7.637 | 7.867 | 7.527 | -0.210 | -2.676% | 21.76万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.007 | 7.847 | 8.127 | 7.817 | -0.160 | -1.998% | 19.46万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.037 | 8.007 | 8.077 | 7.777 | -0.100 | -1.234% | 22.56万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.077 | 8.107 | 8.187 | 7.967 | 0.000 | 0.000% | 12.79万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.217 | 8.107 | 8.227 | 8.057 | -0.110 | -1.339% | 12.85万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.317 | 8.217 | 8.317 | 8.147 | -0.080 | -0.964% | 14.12万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.277 | 8.297 | 8.417 | 8.177 | 0.080 | 0.974% | 17.21万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.127 | 8.217 | 8.337 | 8.097 | 0.170 | 2.113% | 20.05万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.187 | 8.047 | 8.187 | 7.967 | -0.150 | -1.830% | 14.24万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.337 | 8.197 | 8.447 | 8.147 | -0.180 | -2.149% | 16.01万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.367 | 8.377 | 8.437 | 8.227 | 0.060 | 0.721% | 16.00万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.327 | 8.317 | 8.527 | 8.137 | -0.100 | -1.188% | 23.87万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.427 | 8.417 | 8.517 | 8.277 | 0.020 | 0.238% | 15.97万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.377 | 8.397 | 8.477 | 8.297 | -0.040 | -0.474% | 11.05万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.377 | 8.437 | 8.557 | 8.337 | 0.050 | 0.596% | 16.26万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.637 | 8.387 | 8.677 | 8.327 | -0.260 | -3.007% | 16.49万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.557 | 8.647 | 8.677 | 8.497 | 0.090 | 1.052% | 12.77万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.687 | 8.557 | 8.767 | 8.557 | -0.110 | -1.269% | 15.75万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.727 | 8.667 | 8.777 | 8.497 | -0.060 | -0.688% | 17.02万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.897 | 8.727 | 8.987 | 8.677 | -0.210 | -2.350% | 17.63万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.097 | 8.937 | 9.137 | 8.807 | -0.230 | -2.509% | 22.38万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.287 | 9.167 | 9.737 | 9.117 | 0.070 | 0.769% | 26.63万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.147 | 9.097 | 9.167 | 8.977 | -0.010 | -0.110% | 14.00万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.287 | 9.107 | 9.457 | 9.097 | -0.150 | -1.620% | 18.72万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.507 | 9.257 | 9.507 | 9.207 | -0.270 | -2.834% | 16.08万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.487 | 9.527 | 9.537 | 9.327 | 0.040 | 0.422% | 16.00万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.667 | 9.487 | 9.667 | 9.417 | -0.190 | -1.963% | 16.39万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.757 | 9.677 | 9.857 | 9.627 | -0.070 | -0.718% | 19.23万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.137 | 9.747 | 10.157 | 9.747 | -0.380 | -3.752% | 28.08万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.027 | 10.127 | 10.197 | 9.967 | 0.070 | 0.696% | 21.64万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.237 | 10.057 | 10.237 | 10.017 | -0.210 | -2.045% | 25.69万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.177 | 10.267 | 10.437 | 10.157 | 0.120 | 1.183% | 28.23万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.087 | 10.147 | 10.157 | 9.997 | 0.060 | 0.595% | 17.81万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.997 | 10.087 | 10.147 | 9.997 | 0.090 | 0.900% | 18.76万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.977 | 9.997 | 10.057 | 9.937 | 0.100 | 1.010% | 18.02万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.937 | 9.897 | 10.037 | 9.897 | -0.080 | -0.802% | 16.77万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.977 | 9.977 | 10.057 | 9.947 | -0.030 | -0.300% | 19.13万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.887 | 10.007 | 10.027 | 9.807 | 0.080 | 0.806% | 19.46万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.727 | 9.927 | 9.957 | 9.667 | 0.100 | 1.018% | 18.20万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.877 | 9.827 | 9.957 | 9.727 | -0.070 | -0.707% | 14.75万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.047 | 9.897 | 10.087 | 9.837 | -0.160 | -1.591% | 17.40万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.967 | 10.057 | 10.117 | 9.917 | 0.070 | 0.701% | 16.23万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.037 | 9.987 | 10.067 | 9.957 | -0.040 | -0.399% | 12.31万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.977 | 10.027 | 10.067 | 9.967 | 0.020 | 0.200% | 11.58万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.067 | 10.007 | 10.067 | 9.917 | -0.070 | -0.695% | 12.84万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.007 | 10.077 | 10.127 | 9.977 | 0.080 | 0.800% | 13.63万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.097 | 9.997 | 10.167 | 9.997 | -0.110 | -1.088% | 12.02万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.047 | 10.107 | 10.107 | 9.987 | 0.110 | 1.100% | 13.69万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.997 | 9.997 | 10.037 | 9.947 | 0.000 | 0.000% | 10.63万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.117 | 10.037 | 10.167 | 10.037 | 0.000 | 0.000% | 14.32万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.097 | 10.057 | 10.157 | 10.037 | 0.000 | 0.000% | 16.07万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.987 | 10.227 | 10.227 | 9.917 | 0.000 | 0.000% | 28.73万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.647 | 9.787 | 9.947 | 9.607 | 0.000 | 0.000% | 13.91万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.867 | 9.567 | 9.897 | 9.567 | 0.000 | 0.000% | 13.73万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.007 | 9.847 | 10.087 | 9.807 | 0.000 | 0.000% | 20.57万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.247 | 10.097 | 10.417 | 9.937 | 0.000 | 0.000% | 42.30万 | 0.00亿 | 0.000% |