山推股份 (000680) - 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
2026-05-07	12.33	12.50	0.20	1.63%	12.33	12.73	214853	26924	1.63%
2026-05-06	12.07	12.30	0.39	3.27%	11.92	12.35	313893	38195	2.39%
2026-04-30	12.18	11.91	0.09	0.76%	11.89	12.42	398934	48242	3.03%
2026-04-29	11.68	11.82	0.13	1.11%	11.67	11.95	227466	26822	1.73%
2026-04-28	11.36	11.69	0.26	2.27%	11.36	11.82	246870	28744	1.88%
2026-04-27	11.56	11.43	-0.17	-1.47%	11.35	11.61	215376	24689	1.64%
2026-04-24	10.95	11.60	0.62	5.65%	10.89	11.72	449225	51317	3.42%
2026-04-23	11.13	10.98	-0.20	-1.79%	10.93	11.23	242833	26772	1.85%
2026-04-22	11.42	11.18	-0.32	-2.78%	11.10	11.42	328684	36843	2.50%
2026-04-21	11.43	11.50	0.04	0.35%	11.30	11.52	168000	19156	1.28%
2026-04-20	11.70	11.46	-0.30	-2.55%	11.30	11.71	244272	27897	1.86%
2026-04-17	11.75	11.76	-0.04	-0.34%	11.62	11.82	144828	16979	1.10%
2026-04-16	11.92	11.80	0.00	0.00%	11.57	12.07	291359	34267	2.22%
2026-04-15	11.77	11.80	0.09	0.77%	11.73	12.00	207727	24650	1.58%
2026-04-14	11.68	11.71	0.06	0.52%	11.51	11.97	248507	29172	1.89%
2026-04-13	11.44	11.65	0.07	0.60%	11.28	11.73	259591	29824	1.97%
2026-04-10	11.81	11.58	-0.12	-1.03%	11.47	11.89	229277	26667	1.74%
2026-04-09	11.75	11.70	-0.12	-1.02%	11.68	11.90	194405	22858	1.48%
2026-04-08	11.60	11.82	0.58	5.16%	11.59	12.00	388980	46026	2.96%
2026-04-07	11.08	11.24	0.10	0.90%	11.05	11.27	113334	12672	0.86%
2026-04-03	11.23	11.14	-0.09	-0.80%	11.12	11.38	124854	14015	0.95%
2026-04-02	11.65	11.23	-0.45	-3.85%	11.13	11.66	278129	31348	2.12%
2026-04-01	11.99	11.68	0.06	0.52%	11.58	12.16	255707	29962	1.95%
2026-03-31	11.70	11.62	0.02	0.17%	11.62	11.97	253359	29896	1.93%
2026-03-30	11.51	11.60	-0.06	-0.51%	11.34	11.78	214954	24845	1.64%
2026-03-27	11.61	11.66	-0.10	-0.85%	11.46	11.81	261950	30515	1.99%
2026-03-26	11.97	11.76	-0.11	-0.93%	11.72	12.10	326725	38826	2.49%
2026-03-25	11.62	11.87	0.34	2.95%	11.53	11.92	387190	45463	2.95%
2026-03-24	11.18	11.53	0.58	5.30%	11.02	11.54	438786	49580	3.34%
2026-03-23	10.64	10.95	0.24	2.24%	10.57	11.15	427467	46783	3.25%
2026-03-20	10.88	10.71	-0.03	-0.28%	10.68	10.95	287469	31028	2.19%
2026-03-19	11.23	10.74	-0.60	-5.29%	10.60	11.23	300824	32681	2.29%
2026-03-18	11.52	11.34	-0.18	-1.56%	11.14	11.62	200743	22692	1.53%
2026-03-17	11.60	11.52	0.04	0.35%	11.48	11.87	286942	33590	2.18%
2026-03-16	12.10	11.48	-0.47	-3.93%	11.38	12.12	262896	30261	2.00%
2026-03-13	12.20	11.95	-0.28	-2.29%	11.92	12.46	292992	35677	2.23%
2026-03-12	12.64	12.23	-0.42	-3.32%	12.07	12.64	232251	28417	1.77%
2026-03-11	12.76	12.65	-0.10	-0.78%	12.42	12.79	147616	18582	1.12%
2026-03-10	12.67	12.75	0.32	2.57%	12.58	12.93	171192	21873	1.30%
2026-03-09	12.84	12.43	-0.54	-4.16%	12.20	12.96	233333	28892	1.77%
2026-03-06	12.81	12.97	0.13	1.01%	12.73	13.19	129642	16822	0.99%
2026-03-05	12.91	12.84	0.14	1.10%	12.75	13.22	194199	25243	1.48%
2026-03-04	12.80	12.70	-0.20	-1.55%	12.66	13.06	187545	24127	1.43%
2026-03-03	13.50	12.90	-0.60	-4.44%	12.79	13.57	288163	37416	2.19%
2026-03-02	13.24	13.50	0.04	0.30%	13.16	13.63	156101	21066	1.19%
2026-02-27	13.60	13.46	-0.15	-1.10%	13.31	13.72	124552	16791	0.95%
2026-02-26	13.67	13.61	-0.06	-0.44%	13.52	13.73	100682	13717	0.77%
2026-02-25	13.64	13.67	0.03	0.22%	13.51	13.75	137547	18800	1.05%
2026-02-24	13.14	13.64	0.59	4.52%	13.04	13.73	209797	28353	1.60%
2026-02-13	13.20	13.05	-0.22	-1.66%	12.87	13.30	201234	26360	1.53%
2026-02-12	13.31	13.27	0.07	0.53%	13.12	13.40	108365	14386	0.82%
2026-02-11	13.16	13.20	0.04	0.30%	13.05	13.39	132009	17484	1.00%
2026-02-10	13.18	13.16	-0.02	-0.15%	12.95	13.27	127130	16662	0.97%
2026-02-09	13.03	13.18	0.38	2.97%	12.93	13.48	173993	22981	1.32%
2026-02-06	12.91	12.80	-0.19	-1.46%	12.64	13.02	175002	22544	1.33%
2026-02-05	12.82	12.99	0.16	1.25%	12.72	13.32	317696	41495	2.42%
2026-02-04	12.55	12.83	0.23	1.83%	12.44	12.85	190229	24233	1.45%
2026-02-03	11.80	12.60	0.88	7.51%	11.78	12.63	286861	35297	2.18%
2026-02-02	12.30	11.72	-0.69	-5.56%	11.70	12.42	261537	31315	1.99%
2026-01-30	12.50	12.41	-0.18	-1.43%	12.21	12.90	185985	23179	1.41%
2026-01-29	12.79	12.59	-0.02	-0.16%	12.48	12.97	155345	19621	1.18%
2026-01-28	12.56	12.61	0.01	0.08%	12.30	12.82	229433	28898	1.75%
2026-01-27	12.82	12.60	-0.19	-1.49%	12.51	12.99	215399	27335	1.64%