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
2026-08-20	10.38	10.39	0.02	0.19%	10.36	10.65	167042	17555	1.27%
2026-08-19	10.32	10.37	0.01	0.10%	10.26	10.40	159924	16540	1.22%
2026-08-18	10.34	10.36	-0.01	-0.10%	10.26	10.42	161133	16659	1.23%
2026-08-17	10.26	10.37	0.16	1.57%	10.12	10.40	164838	16968	1.25%
2026-08-14	10.38	10.21	-0.20	-1.92%	10.13	10.43	196024	20002	1.49%
2026-08-13	10.89	10.41	-0.41	-3.79%	10.33	10.89	317829	33435	2.42%
2026-08-12	10.85	10.82	-0.03	-0.28%	10.55	10.94	281264	30250	2.14%
2026-08-11	10.93	10.85	-0.55	-4.82%	10.53	11.10	535303	58094	4.07%
2026-08-10	11.21	11.40	0.21	1.88%	11.05	11.43	277652	31271	2.11%
2026-08-07	11.16	11.19	0.03	0.27%	11.06	11.30	160498	17979	1.22%
2026-08-06	11.09	11.16	-0.05	-0.45%	11.03	11.47	176741	19852	1.34%
2026-08-05	11.10	11.21	0.11	0.99%	10.98	11.26	224205	24991	1.71%
2026-08-04	11.38	11.10	-0.29	-2.55%	10.98	11.38	245942	27366	1.87%
2026-08-03	11.33	11.39	0.06	0.53%	11.24	11.52	193319	22033	1.47%
2026-07-31	11.20	11.33	0.03	0.27%	10.81	11.42	299973	33679	2.28%
2026-07-30	11.20	11.30	0.01	0.09%	11.18	11.50	237152	26942	1.80%
2026-07-29	10.80	11.29	0.56	5.22%	10.73	11.38	363818	40697	2.77%
2026-07-28	10.46	10.73	0.13	1.23%	10.43	10.83	277640	29669	2.11%
2026-07-27	10.46	10.60	0.13	1.24%	10.40	10.69	160657	16965	1.22%
2026-07-24	10.78	10.47	-0.41	-3.77%	10.45	10.84	179948	19047	1.37%
2026-07-23	10.70	10.88	0.08	0.74%	10.42	10.96	309100	33189	2.35%
2026-07-22	10.41	10.80	0.34	3.25%	10.35	10.86	321936	34234	2.45%
2026-07-21	10.31	10.46	0.21	2.05%	10.21	10.68	281040	29403	2.14%
2026-07-20	9.85	10.25	0.47	4.81%	9.76	10.33	337920	34251	2.57%
2026-07-17	10.00	9.78	-0.24	-2.40%	9.78	10.08	182890	18074	1.39%
2026-07-16	10.12	10.02	-0.14	-1.38%	9.98	10.28	132985	13423	1.01%
2026-07-15	9.76	10.16	0.36	3.67%	9.75	10.28	218861	22040	1.66%
2026-07-14	9.84	9.80	-0.05	-0.51%	9.68	9.90	166724	16295	1.27%
2026-07-13	10.10	9.85	-0.34	-3.34%	9.78	10.21	178144	17625	1.36%
2026-07-10	10.10	10.19	0.06	0.59%	9.98	10.42	159646	16302	1.21%
2026-07-09	10.35	10.13	-0.26	-2.50%	9.98	10.44	199187	20198	1.52%
2026-07-08	10.69	10.39	-0.32	-2.99%	10.39	10.86	190373	20116	1.45%
2026-07-07	10.89	10.71	-0.23	-2.10%	10.69	11.33	287835	31484	2.19%
2026-07-06	10.35	10.94	0.62	6.01%	10.28	10.97	344754	36949	2.62%
2026-07-03	10.15	10.32	0.20	1.98%	10.12	10.39	192408	19814	1.46%
2026-07-02	9.91	10.12	0.18	1.81%	9.85	10.26	222188	22438	1.69%
2026-07-01	10.05	9.94	-0.11	-1.09%	9.66	10.09	181646	17927	1.38%
2026-06-30	9.85	10.05	0.16	1.62%	9.85	10.24	239383	24039	1.82%
2026-06-29	9.72	9.89	0.13	1.33%	9.39	10.07	273645	26672	2.08%
2026-06-26	9.84	9.76	-0.09	-0.91%	9.74	9.95	171653	16882	1.31%
2026-06-25	9.77	9.85	-0.03	-0.30%	9.76	10.08	219323	21746	1.67%
2026-06-24	10.06	9.88	-0.11	-1.10%	9.72	10.07	188668	18566	1.44%
2026-06-23	10.33	9.99	-0.38	-3.66%	9.93	10.37	200349	20253	1.52%
2026-06-22	10.22	10.37	0.15	1.47%	9.81	10.43	230142	23217	1.75%
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%