香山股份（002870）历史行情

以下为香山股份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
2026-10-08	45.600	42.540	45.600	42.000	-2.970	-6.526%	363.03万	1.57亿	2.798%
2026-10-07	46.670	45.510	47.500	44.770	-1.110	-2.381%	267.97万	1.22亿	2.066%
2026-10-06	46.670	45.510	47.500	44.770	-1.110	-2.381%	267.97万	1.22亿	2.066%
2026-10-05	46.670	45.510	47.500	44.770	-1.110	-2.381%	267.97万	1.22亿	2.066%
2026-10-02	46.670	45.510	47.500	44.770	-1.110	-2.381%	267.97万	1.22亿	2.066%
2026-10-01	46.670	45.510	47.500	44.770	-1.110	-2.381%	267.97万	1.22亿	2.066%
2026-09-30	46.670	45.510	47.500	44.770	-1.110	-2.381%	2.68万	0.00亿	0.000%
2026-09-29	46.230	46.620	47.180	45.650	0.360	0.778%	2.15万	0.00亿	0.000%
2026-09-28	48.280	46.260	48.400	45.910	-1.940	-4.025%	2.67万	0.00亿	0.000%
2026-09-27	49.500	48.200	49.510	47.820	-1.160	-2.350%	232.64万	1.13亿	1.793%
2026-09-24	49.500	48.200	49.510	47.820	-1.160	-2.350%	2.33万	0.00亿	0.000%
2026-09-23	49.850	49.360	50.350	49.200	-0.470	-0.943%	2.01万	0.00亿	0.000%
2026-09-22	49.000	49.830	50.000	48.540	0.870	1.777%	2.90万	0.00亿	0.000%
2026-09-21	49.490	48.960	50.300	48.770	-0.520	-1.051%	3.30万	0.00亿	0.000%
2026-09-18	50.550	49.480	50.700	49.300	-1.270	-2.502%	4.20万	0.00亿	0.000%
2026-09-17	49.140	50.750	51.270	48.200	2.570	5.334%	5.70万	0.00亿	0.000%
2026-09-16	45.150	48.180	48.690	43.030	0.480	1.006%	9.97万	0.00亿	0.000%
2026-09-15	52.900	47.700	52.900	47.700	-5.300	-10.000%	4.41万	0.00亿	0.000%
2026-08-31	49.200	53.000	53.450	47.460	3.110	6.234%	6.91万	0.00亿	0.000%
2026-08-28	48.690	49.890	52.450	48.480	1.440	2.972%	6.04万	0.00亿	0.000%
2026-08-27	46.990	48.450	48.500	46.990	1.600	3.415%	3.71万	0.00亿	0.000%
2026-08-26	47.000	46.850	48.000	46.280	-0.230	-0.489%	2.64万	0.00亿	0.000%
2026-08-25	46.890	47.080	47.500	46.160	-0.120	-0.254%	2.44万	0.00亿	0.000%
2026-08-24	48.190	47.200	48.990	47.000	-1.000	-2.075%	2.66万	0.00亿	0.000%
2026-08-21	47.160	48.200	48.350	46.150	0.660	1.388%	4.39万	0.00亿	0.000%
2026-08-20	48.980	47.540	49.100	47.400	-0.660	-1.369%	3.52万	0.00亿	0.000%
2026-08-19	48.740	48.200	50.200	47.650	-0.570	-1.169%	6.66万	0.00亿	0.000%
2026-08-18	48.660	48.770	50.300	47.500	0.020	0.041%	8.27万	0.00亿	0.000%
2026-08-17	47.770	48.750	49.000	47.200	0.750	1.563%	5.10万	0.00亿	0.000%
2026-08-14	46.770	48.000	48.740	46.410	1.590	3.426%	6.84万	0.00亿	0.000%
2026-08-13	47.600	46.410	48.500	45.770	-1.080	-2.274%	12.65万	0.00亿	0.000%
2026-08-12	43.170	47.490	47.490	42.800	4.320	10.007%	10.22万	0.00亿	0.000%
2026-08-11	42.580	43.170	44.440	42.190	0.590	1.386%	5.27万	0.00亿	0.000%
2026-08-10	40.720	42.580	42.760	40.180	1.830	4.491%	4.28万	0.00亿	0.000%
2026-08-07	40.130	40.750	41.020	39.540	0.820	2.054%	3.40万	0.00亿	0.000%
2026-08-06	39.310	39.930	40.660	39.300	0.320	0.808%	1.82万	0.00亿	0.000%
2026-08-05	39.150	39.610	40.180	39.080	0.550	1.408%	2.82万	0.00亿	0.000%
2026-08-04	38.250	39.060	39.330	38.150	0.820	2.144%	2.92万	0.00亿	0.000%
2026-08-03	38.600	38.240	39.340	38.010	0.040	0.105%	1.71万	0.00亿	0.000%
2026-07-31	37.800	38.200	38.980	37.680	0.830	2.221%	2.19万	0.00亿	0.000%
2026-07-30	38.450	37.370	38.650	37.000	-1.220	-3.161%	2.95万	0.00亿	0.000%
2026-07-29	38.900	38.590	39.360	38.350	-0.380	-0.975%	1.78万	0.00亿	0.000%
2026-07-28	39.320	38.970	40.470	38.660	-0.540	-1.367%	2.53万	0.00亿	0.000%
2026-07-27	38.910	39.510	39.540	38.440	0.600	1.542%	3.08万	0.00亿	0.000%
2026-07-24	38.280	38.910	42.000	38.230	-0.940	-2.359%	6.22万	0.00亿	0.000%
2026-07-23	42.880	39.850	42.980	39.370	0.780	1.996%	8.32万	0.00亿	0.000%
2026-07-22	38.720	39.070	39.800	38.000	0.420	1.087%	2.94万	0.00亿	0.000%
2026-07-21	36.900	38.650	39.160	35.350	1.770	4.799%	4.94万	0.00亿	0.000%
2026-07-20	38.540	36.880	38.830	36.500	-1.160	-3.049%	3.53万	0.00亿	0.000%
2026-07-17	40.120	38.040	41.300	38.040	-2.460	-6.074%	5.03万	0.00亿	0.000%
2026-07-16	39.450	40.500	40.780	39.260	0.370	0.922%	3.22万	0.00亿	0.000%
2026-07-15	38.700	40.130	40.500	38.500	1.810	4.723%	4.81万	0.00亿	0.000%
2026-07-14	37.280	38.320	38.500	36.190	1.040	2.790%	3.76万	0.00亿	0.000%
2026-07-13	37.600	37.280	38.890	36.710	-0.520	-1.376%	3.23万	0.00亿	0.000%
2026-07-10	38.200	37.800	38.600	37.610	-0.340	-0.891%	1.87万	0.00亿	0.000%
2026-07-09	38.680	38.140	39.000	37.550	-0.580	-1.498%	2.36万	0.00亿	0.000%
2026-07-08	38.300	38.720	38.780	36.700	0.460	1.202%	3.74万	0.00亿	0.000%
2026-07-07	39.060	38.260	39.550	38.250	-1.140	-2.893%	2.84万	0.00亿	0.000%
2026-07-06	38.840	39.400	41.580	38.030	0.250	0.639%	4.85万	0.00亿	0.000%
2026-07-03	42.000	39.150	42.400	38.990	-1.190	-2.950%	7.22万	0.00亿	0.000%
2026-07-02	39.740	40.340	41.800	39.740	0.210	0.523%	4.21万	0.00亿	0.000%
2026-07-01	38.550	40.130	41.460	38.460	1.590	4.126%	6.35万	0.00亿	0.000%
2026-06-30	38.520	38.540	39.470	38.020	-0.100	-0.259%	3.12万	0.00亿	0.000%
2026-06-29	38.950	38.640	38.950	37.000	-0.230	-0.592%	3.63万	0.00亿	0.000%
2026-06-26	38.910	38.870	39.530	37.910	-0.010	-0.026%	3.06万	0.00亿	0.000%
2026-06-25	39.680	38.880	40.150	38.500	-0.800	-2.016%	2.94万	0.00亿	0.000%
2026-06-24	39.220	39.680	39.820	38.380	0.520	1.328%	2.97万	0.00亿	0.000%
2026-06-23	38.990	39.160	39.850	38.350	0.180	0.462%	2.63万	0.00亿	0.000%
2026-06-22	39.000	38.980	39.900	37.730	-0.360	-0.915%	4.76万	0.00亿	0.000%
2026-06-18	40.380	39.340	41.110	39.200	-1.510	-3.696%	4.67万	0.00亿	0.000%
2026-06-17	40.540	40.850	41.350	40.150	-0.190	-0.463%	3.24万	0.00亿	0.000%
2026-06-16	40.400	41.040	41.150	39.900	0.640	1.584%	4.02万	0.00亿	0.000%
2026-06-15	40.000	40.400	40.600	39.710	0.400	1.000%	3.71万	0.00亿	0.000%
2026-06-12	40.180	40.000	42.600	39.780	0.050	0.125%	5.71万	0.00亿	0.000%
2026-06-11	40.770	39.950	41.400	39.030	-1.030	-2.513%	3.25万	0.00亿	0.000%
2026-06-10	39.000	40.980	41.480	38.880	1.680	4.275%	5.54万	0.00亿	0.000%
2026-06-09	38.630	39.300	39.340	37.350	1.070	2.799%	3.58万	0.00亿	0.000%
2026-06-08	38.060	38.230	39.160	37.460	-1.150	-2.920%	4.54万	0.00亿	0.000%
2026-06-05	39.540	39.380	40.250	38.500	0.060	0.153%	3.19万	0.00亿	0.000%
2026-06-04	39.000	39.320	39.700	38.020	-0.340	-0.857%	4.19万	0.00亿	0.000%
2026-06-03	40.650	39.660	41.100	39.250	-0.990	-2.435%	4.08万	0.00亿	0.000%
2026-06-02	40.540	40.650	41.250	38.420	0.440	1.094%	5.44万	0.00亿	0.000%
2026-06-01	40.500	40.210	41.000	40.000	-0.490	-1.204%	3.54万	0.00亿	0.000%
2026-05-29	42.960	40.700	42.990	40.230	-2.420	-5.612%	5.87万	0.00亿	0.000%
2026-05-28	42.500	43.120	43.750	42.100	0.170	0.396%	5.05万	0.00亿	0.000%
2026-05-27	41.110	42.950	44.140	40.800	1.730	4.197%	7.60万	0.00亿	0.000%
2026-05-26	41.480	41.220	41.910	39.960	-0.260	-0.627%	3.22万	0.00亿	0.000%
2026-05-25	42.160	41.480	42.600	41.220	-0.720	-1.706%	3.82万	0.00亿	0.000%
2026-05-22	41.380	42.200	42.980	40.510	1.425	3.495%	5.45万	0.00亿	0.000%
2026-05-21	40.265	40.775	43.075	40.095	0.550	1.367%	6.33万	0.00亿	0.000%
2026-05-20	39.605	40.225	40.935	39.365	0.280	0.701%	3.47万	0.00亿	0.000%
2026-05-19	41.365	39.945	41.365	39.605	-1.000	-2.442%	4.69万	0.00亿	0.000%
2026-05-18	41.075	40.945	41.285	39.795	-0.350	-0.848%	4.81万	0.00亿	0.000%
2026-05-15	42.275	41.295	42.375	40.755	-0.960	-2.272%	5.68万	0.00亿	0.000%
2026-05-14	42.355	42.255	43.175	41.285	0.020	0.047%	7.05万	0.00亿	0.000%
2026-05-13	42.875	42.235	43.405	41.255	-0.960	-2.222%	10.66万	0.00亿	0.000%
2026-05-12	40.675	43.195	44.795	40.355	2.480	6.091%	14.17万	0.00亿	0.000%
2026-05-11	40.375	40.715	41.855	40.175	0.570	1.420%	5.58万	0.00亿	0.000%
2026-05-08	40.715	40.145	41.075	40.005	-0.580	-1.424%	4.35万	0.00亿	0.000%
2026-05-07	39.795	40.725	41.235	39.795	0.730	1.825%	6.30万	0.00亿	0.000%
2026-05-06	39.675	39.995	40.475	39.045	0.540	1.369%	9.54万	0.00亿	0.000%
2026-04-30	36.095	39.455	39.455	36.095	3.600	10.040%	10.48万	0.00亿	0.000%
2026-04-29	35.955	35.855	37.105	35.825	-0.170	-0.472%	2.07万	0.00亿	0.000%
2026-04-28	35.975	36.025	36.435	35.265	-0.590	-1.611%	2.85万	0.00亿	0.000%
2026-04-27	35.915	36.615	36.795	35.805	0.720	2.006%	1.67万	0.00亿	0.000%
2026-04-24	36.675	35.895	36.795	35.725	-0.900	-2.446%	2.17万	0.00亿	0.000%
2026-04-23	37.625	36.795	37.825	36.575	-0.830	-2.206%	2.29万	0.00亿	0.000%
2026-04-22	37.365	37.625	37.825	37.035	0.230	0.615%	1.88万	0.00亿	0.000%
2026-04-21	37.945	37.395	37.945	37.185	-0.210	-0.558%	1.79万	0.00亿	0.000%
2026-04-20	37.925	37.605	38.165	37.405	-0.430	-1.131%	2.47万	0.00亿	0.000%
2026-04-17	37.115	38.035	38.775	37.065	0.900	2.424%	4.29万	0.00亿	0.000%
2026-04-16	35.875	37.135	37.625	35.655	1.480	4.151%	3.66万	0.00亿	0.000%
2026-04-15	36.025	35.655	36.355	35.545	-0.370	-1.027%	1.32万	0.00亿	0.000%
2026-04-14	35.825	36.025	36.055	35.485	0.430	1.208%	1.33万	0.00亿	0.000%
2026-04-13	36.525	35.595	36.525	35.485	-0.860	-2.359%	1.79万	0.00亿	0.000%
2026-04-10	36.295	36.455	36.755	36.075	0.000	0.000%	1.93万	0.00亿	0.000%
2026-04-09	36.375	36.085	36.895	35.775	0.000	0.000%	2.51万	0.00亿	0.000%
2026-04-08	35.515	36.565	36.735	35.515	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-07	35.475	34.885	35.475	34.595	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-03	35.015	35.185	35.665	34.385	0.000	0.000%	2.48万	0.00亿	0.000%
2026-04-02	35.695	34.925	35.895	34.795	0.000	0.000%	1.81万	0.00亿	0.000%
2026-04-01	36.225	35.745	36.655	35.545	0.000	0.000%	1.77万	0.00亿	0.000%