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
2026-06-18	10.37	10.22	-0.19	-1.83%	10.12	10.66	213114	21998	1.62%
2026-06-17	10.42	10.41	-0.04	-0.38%	10.27	10.50	111715	11595	0.85%
2026-06-16	10.66	10.45	-0.25	-2.34%	10.40	10.79	181685	19206	1.38%
2026-06-15	10.60	10.70	0.22	2.10%	10.53	10.84	203549	21807	1.55%
2026-06-12	10.23	10.48	0.33	3.25%	10.15	10.75	301773	31448	2.30%
2026-06-11	10.41	10.15	-0.39	-3.70%	9.69	10.49	433942	43349	3.30%
2026-06-10	11.17	10.54	-0.72	-6.39%	10.43	11.20	338224	36276	2.57%
2026-06-09	10.98	11.26	0.24	2.18%	10.68	11.30	349644	38235	2.66%
2026-06-08	11.10	11.12	0.22	2.02%	10.96	11.68	451062	50825	3.43%
2026-06-05	10.80	10.90	0.05	0.46%	10.75	11.07	278889	30453	2.12%
2026-06-04	10.82	10.85	0.03	0.28%	10.72	10.96	147100	15950	1.12%
2026-06-03	11.00	10.82	-0.17	-1.55%	10.73	11.01	115534	12543	0.88%
2026-06-02	11.25	10.99	-0.26	-2.31%	10.93	11.38	154871	17098	1.18%
2026-06-01	10.70	11.25	0.49	4.55%	10.69	11.42	299283	33644	2.28%
2026-05-29	10.88	10.76	-0.08	-0.74%	10.72	11.06	157764	17179	1.20%
2026-05-28	11.02	10.84	-0.27	-2.43%	10.67	11.16	224390	24334	1.71%
2026-05-27	11.40	11.11	-0.34	-2.97%	11.02	11.40	197246	22004	1.50%
2026-05-26	11.57	11.45	-0.18	-1.55%	11.35	11.62	136666	15664	1.04%
2026-05-25	11.68	11.63	0.00	0.00%	11.55	11.87	158601	18463	1.21%
2026-05-22	11.59	11.63	0.07	0.61%	11.35	11.80	179120	20665	1.36%
2026-05-21	11.56	11.56	-0.01	-0.09%	11.50	12.06	196478	23222	1.49%
2026-05-20	11.39	11.57	0.14	1.22%	11.22	11.72	216182	24823	1.64%
2026-05-19	11.56	11.43	-0.01	-0.09%	11.29	11.59	125796	14348	0.96%
2026-05-18	11.80	11.44	-0.41	-3.46%	11.23	11.81	243512	27747	1.85%
2026-05-15	11.80	11.85	0.06	0.51%	11.74	12.06	198529	23595	1.51%
2026-05-14	12.13	11.79	-0.34	-2.80%	11.78	12.20	155220	18485	1.18%
2026-05-13	12.11	12.13	-0.01	-0.08%	12.01	12.18	180857	21836	1.38%
2026-05-12	12.56	12.14	-0.41	-3.27%	12.11	12.62	243596	29894	1.85%
2026-05-11	12.50	12.55	0.48	3.98%	12.35	12.85	413711	52240	3.15%
2026-05-08	12.45	12.07	-0.43	-3.44%	12.05	12.49	274642	33488	2.09%
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%