山西证券（002500）历史行情
以下为山西证券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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.230 | 5.160 | 5.230 | 5.110 | -0.050 | -0.960% | 25.64万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.190 | 5.210 | 5.250 | 5.160 | -0.030 | -0.573% | 23.46万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.230 | 5.240 | 5.290 | 5.210 | 0.020 | 0.383% | 19.87万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.210 | 5.220 | 5.270 | 5.190 | -0.010 | -0.191% | 17.15万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.200 | 5.230 | 5.250 | 5.190 | 0.040 | 0.771% | 18.38万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.120 | 5.190 | 5.230 | 5.100 | 0.070 | 1.367% | 23.89万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.180 | 5.120 | 5.200 | 5.090 | -0.060 | -1.158% | 18.73万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.150 | 5.180 | 5.200 | 5.130 | 0.030 | 0.583% | 1,064.17万 | 0.55亿 | 0.296% |
| 2026-10-06 | 5.150 | 5.180 | 5.200 | 5.130 | 0.030 | 0.583% | 1,064.17万 | 0.55亿 | 0.296% |
| 2026-10-05 | 5.150 | 5.180 | 5.200 | 5.130 | 0.030 | 0.583% | 1,064.17万 | 0.55亿 | 0.296% |
| 2026-10-02 | 5.150 | 5.180 | 5.200 | 5.130 | 0.030 | 0.583% | 1,064.17万 | 0.55亿 | 0.296% |
| 2026-10-01 | 5.150 | 5.180 | 5.200 | 5.130 | 0.030 | 0.583% | 1,064.17万 | 0.55亿 | 0.296% |
| 2026-09-30 | 5.150 | 5.180 | 5.200 | 5.130 | 0.030 | 0.583% | 10.64万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.070 | 5.150 | 5.180 | 5.060 | 0.060 | 1.179% | 16.54万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.140 | 5.090 | 5.150 | 5.030 | -0.050 | -0.973% | 17.85万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.240 | 5.140 | 5.250 | 5.130 | -0.110 | -2.095% | 2,233.89万 | 1.16亿 | 0.622% |
| 2026-09-24 | 5.240 | 5.140 | 5.250 | 5.130 | -0.110 | -2.095% | 22.34万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.280 | 5.250 | 5.300 | 5.240 | -0.030 | -0.568% | 13.30万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.280 | 5.280 | 5.330 | 5.270 | 0.010 | 0.190% | 20.57万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.220 | 5.270 | 5.290 | 5.220 | 0.060 | 1.152% | 19.40万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.210 | 5.210 | 5.260 | 5.200 | 0.020 | 0.385% | 18.89万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.240 | 5.190 | 5.260 | 5.190 | -0.070 | -1.331% | 12.37万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.240 | 5.260 | 5.270 | 5.170 | 0.030 | 0.574% | 16.54万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.260 | 5.230 | 5.280 | 5.220 | -0.030 | -0.570% | 17.81万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.210 | 5.260 | 5.270 | 5.210 | 0.020 | 0.382% | 15.39万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.370 | 5.240 | 5.380 | 5.190 | -0.150 | -2.783% | 37.18万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.330 | 5.390 | 5.420 | 5.310 | 0.040 | 0.748% | 21.42万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.370 | 5.350 | 5.370 | 5.330 | -0.010 | -0.187% | 15.88万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.340 | 5.360 | 5.400 | 5.320 | 0.020 | 0.375% | 19.80万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.420 | 5.340 | 5.450 | 5.330 | -0.080 | -1.476% | 28.70万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.410 | 5.420 | 5.480 | 5.400 | 0.030 | 0.557% | 27.79万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.380 | 5.390 | 5.460 | 5.370 | 0.010 | 0.186% | 24.18万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.430 | 5.380 | 5.470 | 5.330 | -0.080 | -1.465% | 25.93万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.420 | 5.460 | 5.490 | 5.410 | 0.020 | 0.368% | 28.62万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.430 | 5.440 | 5.470 | 5.360 | -0.020 | -0.366% | 22.62万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.480 | 5.460 | 5.480 | 5.370 | -0.010 | -0.183% | 30.15万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.490 | 5.470 | 5.530 | 5.420 | -0.020 | -0.364% | 37.62万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.300 | 5.490 | 5.520 | 5.290 | 0.180 | 3.390% | 52.53万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.280 | 5.310 | 5.320 | 5.250 | 0.060 | 1.143% | 15.31万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.210 | 5.250 | 5.290 | 5.210 | 0.030 | 0.575% | 14.76万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.210 | 5.220 | 5.230 | 5.170 | 0.000 | 0.000% | 10.45万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.180 | 5.220 | 5.250 | 5.170 | 0.040 | 0.772% | 14.72万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.230 | 5.180 | 5.260 | 5.160 | -0.050 | -0.956% | 15.26万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.300 | 5.230 | 5.320 | 5.220 | -0.080 | -1.507% | 16.59万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.290 | 5.310 | 5.330 | 5.270 | 0.020 | 0.378% | 12.22万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.350 | 5.290 | 5.360 | 5.280 | -0.070 | -1.306% | 16.95万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.360 | 5.360 | 5.420 | 5.340 | 0.010 | 0.187% | 16.62万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.340 | 5.350 | 5.370 | 5.320 | 0.010 | 0.187% | 10.48万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.370 | 5.340 | 5.390 | 5.320 | -0.040 | -0.743% | 12.50万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.340 | 5.380 | 5.410 | 5.330 | 0.040 | 0.749% | 16.39万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.360 | 5.340 | 5.360 | 5.300 | -0.020 | -0.373% | 14.82万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.410 | 5.360 | 5.420 | 5.330 | -0.060 | -1.107% | 16.07万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.440 | 5.420 | 5.460 | 5.410 | -0.010 | -0.184% | 16.63万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.480 | 5.430 | 5.500 | 5.420 | -0.050 | -0.912% | 19.06万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.350 | 5.480 | 5.490 | 5.350 | 0.070 | 1.294% | 27.27万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.400 | 5.410 | 5.440 | 5.370 | 0.010 | 0.185% | 22.68万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.340 | 5.400 | 5.430 | 5.340 | 0.030 | 0.559% | 26.96万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.250 | 5.370 | 5.400 | 5.230 | 0.130 | 2.481% | 32.67万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.290 | 5.240 | 5.310 | 5.200 | -0.100 | -1.873% | 24.57万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.260 | 5.340 | 5.350 | 5.230 | 0.070 | 1.328% | 18.03万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.370 | 5.270 | 5.380 | 5.260 | -0.110 | -2.045% | 16.80万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.320 | 5.380 | 5.400 | 5.310 | 0.050 | 0.938% | 20.24万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.380 | 5.330 | 5.390 | 5.260 | -0.070 | -1.296% | 26.81万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.370 | 5.400 | 5.490 | 5.360 | 0.010 | 0.186% | 36.14万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.330 | 5.390 | 5.420 | 5.300 | 0.060 | 1.126% | 35.39万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.380 | 5.330 | 5.440 | 5.300 | -0.040 | -0.745% | 33.56万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.360 | 5.370 | 5.400 | 5.320 | -0.050 | -0.923% | 22.22万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.330 | 5.420 | 5.420 | 5.320 | 0.080 | 1.498% | 28.99万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.250 | 5.340 | 5.360 | 5.220 | 0.080 | 1.521% | 22.03万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.280 | 5.260 | 5.310 | 5.240 | -0.040 | -0.755% | 18.96万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.340 | 5.300 | 5.340 | 5.240 | -0.050 | -0.935% | 18.84万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.320 | 5.350 | 5.360 | 5.250 | 0.040 | 0.753% | 21.98万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.280 | 5.310 | 5.360 | 5.260 | 0.000 | 0.000% | 16.83万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.380 | 5.310 | 5.430 | 5.290 | -0.070 | -1.301% | 25.40万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.400 | 5.380 | 5.450 | 5.340 | 0.000 | 0.000% | 25.27万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.400 | 5.380 | 5.450 | 5.330 | 0.000 | 0.000% | 28.18万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.360 | 5.380 | 5.540 | 5.340 | 0.010 | 0.186% | 55.45万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.150 | 5.370 | 5.410 | 5.140 | 0.210 | 4.070% | 55.46万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.120 | 5.160 | 5.220 | 5.090 | 0.020 | 0.389% | 27.04万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.090 | 5.140 | 5.180 | 5.040 | 0.050 | 0.982% | 31.22万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.300 | 5.090 | 5.350 | 5.090 | -0.220 | -4.143% | 45.34万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.160 | 5.310 | 5.360 | 5.110 | 0.120 | 2.312% | 49.73万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.290 | 5.190 | 5.380 | 5.160 | -0.110 | -2.075% | 40.47万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.250 | 5.300 | 5.430 | 5.210 | 0.040 | 0.760% | 63.20万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.970 | 5.260 | 5.270 | 4.960 | 0.260 | 5.200% | 54.25万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.130 | 5.000 | 5.150 | 4.970 | -0.150 | -2.913% | 31.60万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.160 | 5.150 | 5.220 | 5.120 | -0.010 | -0.194% | 29.15万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.180 | 5.160 | 5.210 | 5.130 | -0.030 | -0.578% | 26.68万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.100 | 5.190 | 5.300 | 5.060 | 0.120 | 2.367% | 48.84万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.870 | 5.070 | 5.080 | 4.860 | 0.210 | 4.321% | 45.19万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.900 | 4.860 | 4.960 | 4.820 | -0.070 | -1.420% | 22.13万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.890 | 4.930 | 4.960 | 4.870 | 0.030 | 0.612% | 24.55万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.850 | 4.900 | 4.910 | 4.820 | 0.060 | 1.240% | 18.36万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.930 | 4.840 | 4.960 | 4.810 | -0.140 | -2.811% | 27.39万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.980 | 4.980 | 5.020 | 4.950 | 0.000 | 0.000% | 21.34万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.040 | 4.980 | 5.090 | 4.940 | -0.070 | -1.386% | 24.04万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.100 | 5.050 | 5.110 | 5.050 | -0.050 | -0.980% | 25.35万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.150 | 5.100 | 5.160 | 5.070 | -0.050 | -0.971% | 24.76万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.100 | 5.150 | 5.150 | 5.060 | 0.030 | 0.586% | 29.76万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.080 | 5.120 | 5.200 | 5.080 | 0.040 | 0.787% | 35.53万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.140 | 5.080 | 5.160 | 5.030 | -0.090 | -1.741% | 29.00万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.140 | 5.170 | 5.240 | 5.100 | 0.020 | 0.388% | 32.08万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.120 | 5.150 | 5.210 | 5.110 | 0.020 | 0.390% | 29.08万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.120 | 5.130 | 5.150 | 5.070 | 0.050 | 0.984% | 24.28万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.170 | 5.080 | 5.200 | 5.050 | -0.080 | -1.550% | 37.85万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.190 | 5.160 | 5.360 | 5.140 | 0.010 | 0.194% | 59.10万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.210 | 5.150 | 5.210 | 5.100 | -0.070 | -1.341% | 30.61万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.210 | 5.220 | 5.240 | 5.150 | 0.010 | 0.192% | 34.20万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.250 | 5.210 | 5.310 | 5.150 | -0.070 | -1.326% | 39.96万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.430 | 5.280 | 5.450 | 5.230 | -0.150 | -2.762% | 44.14万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.600 | 5.430 | 5.620 | 5.430 | -0.170 | -3.036% | 36.29万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.620 | 5.600 | 5.650 | 5.540 | -0.030 | -0.533% | 31.43万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.620 | 5.630 | 5.700 | 5.600 | 0.000 | 0.000% | 35.72万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.580 | 5.630 | 5.660 | 5.540 | 0.050 | 0.896% | 27.93万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.570 | 5.580 | 5.630 | 5.560 | 0.000 | 0.000% | 16.78万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.650 | 5.580 | 5.650 | 5.570 | -0.050 | -0.888% | 23.69万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.580 | 5.630 | 5.660 | 5.560 | 0.060 | 1.077% | 28.61万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.530 | 5.570 | 5.610 | 5.520 | 0.030 | 0.542% | 23.15万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.480 | 5.540 | 5.560 | 5.470 | 0.050 | 0.911% | 18.71万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.470 | 5.490 | 5.570 | 5.460 | 0.030 | 0.549% | 25.46万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.440 | 5.460 | 5.480 | 5.430 | 0.020 | 0.368% | 15.08万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.460 | 5.440 | 5.480 | 5.410 | -0.040 | -0.730% | 14.88万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.550 | 5.480 | 5.570 | 5.450 | -0.080 | -1.439% | 20.67万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.530 | 5.560 | 5.610 | 5.530 | 0.010 | 0.180% | 14.94万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.590 | 5.550 | 5.600 | 5.540 | -0.050 | -0.893% | 19.20万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.620 | 5.600 | 5.640 | 5.590 | 0.000 | 0.000% | 13.05万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.620 | 5.630 | 5.650 | 5.570 | 0.000 | 0.000% | 15.89万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.600 | 5.620 | 5.640 | 5.600 | 0.030 | 0.540% | 15.28万 | 0.87亿 | 0.430% |
| 2026-04-15 | 5.640 | 5.590 | 5.650 | 5.580 | 0.000 | 0.000% | 14.77万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.630 | 5.620 | 5.650 | 5.570 | 0.020 | 0.357% | 15.25万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.550 | 5.600 | 5.660 | 5.540 | 0.000 | 0.000% | 17.92万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.510 | 5.570 | 5.700 | 5.510 | 0.000 | 0.000% | 38.84万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.550 | 5.470 | 5.570 | 5.450 | 0.000 | 0.000% | 18.58万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.480 | 5.590 | 5.600 | 5.480 | 0.000 | 0.000% | 27.67万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.420 | 5.420 | 5.450 | 5.390 | 0.000 | 0.000% | 12.50万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.500 | 5.420 | 5.530 | 5.400 | 0.000 | 0.000% | 13.28万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.550 | 5.500 | 5.550 | 5.460 | 0.000 | 0.000% | 16.12万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.580 | 5.560 | 5.590 | 5.530 | 0.000 | 0.000% | 15.82万 | 0.00亿 | 0.000% |