山金国际 (000975) - 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
2025-09-16	21.53	21.32	0.32	1.52%	20.98	21.65	465564	99075	1.84%
2025-09-15	21.10	21.00	-0.33	-1.55%	20.86	21.23	297457	62578	1.18%
2025-09-12	21.27	21.33	0.06	0.28%	21.11	21.66	360591	77258	1.43%
2025-09-11	21.10	21.27	0.18	0.85%	20.78	21.31	392028	82398	1.55%
2025-09-10	21.21	21.09	-0.71	-3.26%	20.84	21.33	456520	96189	1.81%
2025-09-09	21.14	21.80	1.05	5.06%	21.07	22.20	685996	149031	2.71%
2025-09-08	21.22	20.75	-0.16	-0.77%	20.45	21.40	347556	72304	1.38%
2025-09-05	20.35	20.91	0.56	2.75%	20.25	20.91	288433	59547	1.14%
2025-09-04	20.88	20.35	-0.39	-1.88%	20.15	21.05	391878	80251	1.55%
2025-09-03	21.24	20.74	0.10	0.48%	20.44	21.63	431617	90783	1.71%
2025-09-02	21.24	20.64	-0.23	-1.10%	20.48	21.29	527169	109492	2.09%
2025-09-01	20.03	20.87	1.24	6.32%	19.87	20.97	651091	134221	2.58%
2025-08-29	19.19	19.63	0.63	3.32%	19.10	19.88	504799	98964	2.00%
2025-08-28	18.85	19.00	0.16	0.85%	18.56	19.22	244146	46206	0.97%
2025-08-27	19.29	18.84	-0.30	-1.57%	18.81	19.29	310913	59256	1.23%
2025-08-26	18.96	19.14	0.22	1.16%	18.84	19.23	364104	69418	1.44%
2025-08-25	18.50	18.92	0.68	3.73%	18.49	18.94	592370	110979	2.34%
2025-08-22	18.25	18.24	-0.02	-0.11%	18.13	18.31	223520	40684	0.88%
2025-08-21	18.45	18.26	-0.11	-0.60%	18.17	18.50	313895	57489	1.24%
2025-08-20	17.97	18.37	0.31	1.72%	17.91	18.38	375446	68514	1.49%
2025-08-19	18.08	18.06	-0.04	-0.22%	17.95	18.12	329239	59371	1.30%
2025-08-18	18.15	18.10	-0.05	-0.28%	18.00	18.18	418738	75684	1.66%
2025-08-15	18.07	18.15	-0.06	-0.33%	18.01	18.22	286112	51847	1.13%
2025-08-14	18.53	18.21	-0.24	-1.30%	18.15	18.58	285054	52358	1.13%
2025-08-13	18.37	18.45	0.04	0.22%	18.33	18.53	242594	44664	0.96%
2025-08-12	18.36	18.41	-0.03	-0.16%	18.35	18.65	253437	46847	1.00%
2025-08-11	18.58	18.44	-0.48	-2.54%	18.11	18.58	320772	58978	1.27%
2025-08-08	18.94	18.92	0.07	0.37%	18.84	19.19	369037	70213	1.46%
2025-08-07	18.79	18.85	0.06	0.32%	18.56	18.89	289331	54108	1.14%
2025-08-06	18.57	18.79	0.26	1.40%	18.52	18.81	246507	46026	0.98%
2025-08-05	18.90	18.53	-0.29	-1.54%	18.52	18.94	281650	52636	1.11%
2025-08-04	18.32	18.82	0.81	4.50%	18.32	18.87	552120	103254	2.18%
2025-08-01	17.85	18.01	0.10	0.56%	17.85	18.16	129597	23354	0.51%
2025-07-31	18.28	17.91	-0.58	-3.14%	17.85	18.28	302820	54553	1.20%
2025-07-30	18.37	18.49	0.13	0.71%	18.36	18.58	258924	47873	1.02%
2025-07-29	18.25	18.36	-0.06	-0.33%	18.13	18.39	239033	43641	0.95%
2025-07-28	18.73	18.42	-0.39	-2.07%	18.29	18.75	352147	64928	1.39%
2025-07-25	19.03	18.81	-0.29	-1.52%	18.76	19.09	266125	50279	1.05%
2025-07-24	19.35	19.10	-0.37	-1.90%	18.82	19.40	508732	96792	2.01%
2025-07-23	19.95	19.47	-0.27	-1.37%	19.43	19.98	207343	40705	0.82%
2025-07-22	19.47	19.74	0.51	2.65%	19.45	19.95	385533	75971	1.53%
2025-07-21	19.19	19.23	0.09	0.47%	18.99	19.35	218033	41745	0.86%
2025-07-18	18.76	19.14	0.37	1.97%	18.75	19.17	215888	41090	0.85%
2025-07-17	18.85	18.77	-0.09	-0.48%	18.70	18.90	163812	30731	0.65%
2025-07-16	18.84	18.86	-0.05	-0.26%	18.69	18.98	194044	36532	0.77%
2025-07-15	19.07	18.91	-0.18	-0.94%	18.76	19.17	340820	64512	1.35%
2025-07-14	18.98	19.09	0.32	1.70%	18.84	19.25	334170	63732	1.32%
2025-07-11	18.62	18.77	0.20	1.08%	18.59	18.82	205195	38391	0.81%
2025-07-10	18.65	18.57	0.02	0.11%	18.53	18.74	138526	25778	0.55%
2025-07-09	18.75	18.55	-0.32	-1.70%	18.50	18.79	213437	39742	0.84%
2025-07-08	19.02	18.87	-0.03	-0.16%	18.76	19.25	209933	39643	0.83%
2025-07-07	18.70	18.90	-0.02	-0.11%	18.48	19.04	178711	33636	0.71%
2025-07-04	19.12	18.92	-0.38	-1.97%	18.84	19.22	254031	48204	1.01%
2025-07-03	19.33	19.30	0.00	0.00%	19.09	19.45	142021	27340	0.56%
2025-07-02	19.43	19.30	-0.24	-1.23%	19.26	19.73	241099	46934	0.95%
2025-07-01	19.06	19.54	0.60	3.17%	19.03	19.59	302965	58625	1.20%
2025-06-30	18.75	18.94	0.07	0.37%	18.70	19.15	260336	49182	1.03%
2025-06-27	19.00	18.87	-0.18	-0.94%	18.79	19.14	246356	46647	0.97%
2025-06-26	18.89	19.05	0.14	0.74%	18.71	19.20	227032	43095	0.90%
2025-06-25	18.89	18.91	-0.01	-0.05%	18.75	18.97	242689	45755	0.96%
2025-06-24	19.21	18.92	-0.45	-2.32%	18.83	19.35	369958	70507	1.46%
2025-06-23	19.14	19.37	0.22	1.15%	19.01	19.47	205692	39684	0.81%
2025-06-20	19.80	19.15	-0.80	-4.01%	18.92	19.93	395169	76005	1.56%
2025-06-19	20.07	19.95	-0.36	-1.77%	19.85	20.27	169690	33974	0.67%
2025-06-18	20.40	20.31	-0.11	-0.54%	20.08	20.58	208371	42205	0.82%
2025-06-17	20.39	20.42	-0.08	-0.39%	20.34	20.71	172871	35499	0.68%
2025-06-16	20.81	20.50	-0.42	-2.01%	20.44	21.00	256267	53017	1.01%
2025-06-13	20.77	20.92	0.68	3.36%	20.61	21.07	444716	92684	1.76%
2025-06-12	20.10	20.24	0.37	1.86%	19.72	20.30	269222	54058	1.07%
2025-06-11	19.74	19.87	0.13	0.66%	19.66	20.08	160221	31837	0.63%
2025-06-10	19.85	19.74	-0.26	-1.30%	19.55	19.90	236713	46687	0.94%
2025-06-09	19.91	20.00	-0.28	-1.38%	19.66	20.01	280510	55622	1.11%