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
2026-06-24	18.90	19.12	-0.03	-0.16%	18.79	19.45	497474	95029	1.97%
2026-06-23	21.00	19.15	-2.13	-10.01%	19.15	21.03	728923	144004	2.89%
2026-06-22	20.90	21.28	0.21	1.00%	20.33	21.33	630067	130830	2.50%
2026-06-18	21.80	21.07	-0.81	-3.70%	20.81	21.94	444916	94891	1.76%
2026-06-17	21.69	21.88	0.23	1.06%	21.60	22.34	409404	89727	1.62%
2026-06-16	22.41	21.65	-0.50	-2.26%	21.48	22.41	440531	95931	1.75%
2026-06-15	22.04	22.15	1.04	4.93%	21.89	22.59	678884	150847	2.69%
2026-06-12	21.00	21.11	0.59	2.88%	20.76	21.86	578151	122946	2.29%
2026-06-11	20.10	20.52	0.27	1.33%	19.97	20.72	397915	81311	1.58%
2026-06-10	20.34	20.25	-0.49	-2.36%	20.05	20.58	408065	82632	1.62%
2026-06-09	20.56	20.74	0.44	2.17%	19.95	20.85	388428	79185	1.54%
2026-06-08	20.54	20.30	-1.54	-7.05%	19.82	20.88	577253	117892	2.29%
2026-06-05	22.09	21.84	-0.37	-1.67%	21.62	22.41	399908	88066	1.58%
2026-06-04	22.73	22.21	-0.61	-2.67%	22.03	23.02	375805	83800	1.49%
2026-06-03	22.50	22.82	-0.22	-0.95%	22.34	23.10	445364	101491	1.77%
2026-06-02	22.69	23.04	0.34	1.50%	21.77	23.14	538116	121411	2.13%
2026-06-01	22.36	22.70	0.24	1.07%	22.27	23.06	453370	103145	1.80%
2026-05-29	23.72	22.46	-0.34	-1.49%	22.39	23.79	450953	102643	1.79%
2026-05-28	23.56	22.80	-1.08	-4.52%	22.46	23.60	540547	123673	2.14%
2026-05-27	25.01	23.88	-1.49	-5.87%	23.66	25.50	529654	127603	2.10%
2026-05-26	24.07	25.37	1.03	4.23%	23.66	25.59	523626	130617	2.08%
2026-05-25	24.38	24.34	0.45	1.88%	24.07	24.78	356567	87029	1.41%
2026-05-22	23.56	23.89	0.52	2.23%	23.16	24.10	339863	80604	1.35%
2026-05-21	24.00	23.37	-0.28	-1.18%	23.33	24.57	486407	117093	1.92%
2026-05-20	23.65	23.65	-0.38	-1.58%	23.08	23.83	446457	104542	1.77%
2026-05-19	24.31	24.03	-0.37	-1.52%	23.74	24.45	296971	71266	1.17%
2026-05-18	24.53	24.40	-0.69	-2.75%	24.04	24.76	583851	141916	2.31%
2026-05-15	26.50	25.09	-1.91	-7.07%	24.70	26.59	697170	176839	2.76%
2026-05-14	27.66	27.00	-0.84	-3.02%	26.61	27.75	392098	106556	1.55%
2026-05-13	28.06	27.84	-0.22	-0.78%	27.52	28.39	324095	90212	1.28%
2026-05-12	28.67	28.06	-0.03	-0.11%	28.03	28.86	370275	104971	1.47%
2026-05-11	28.83	28.09	-1.14	-3.90%	27.82	28.90	439976	124115	1.74%
2026-05-08	28.16	29.23	1.07	3.80%	28.01	29.41	537887	154939	2.13%
2026-05-07	27.95	28.16	0.58	2.10%	27.45	28.60	520354	145983	2.06%
2026-05-06	26.25	27.58	1.53	5.87%	26.25	27.70	543702	146641	2.15%
2026-04-30	26.95	26.05	-1.16	-4.26%	25.61	27.09	550833	144013	2.18%
2026-04-29	26.48	27.21	0.37	1.38%	26.48	27.30	285880	77196	1.13%
2026-04-28	27.23	26.84	-0.61	-2.22%	26.69	27.47	270672	73125	1.07%
2026-04-27	27.38	27.45	-0.15	-0.54%	27.15	27.95	277539	76243	1.10%
2026-04-24	27.60	27.60	-0.13	-0.47%	26.92	27.77	272664	74555	1.08%
2026-04-23	29.57	28.21	-1.59	-5.34%	27.82	29.77	459660	130498	1.82%
2026-04-22	30.15	29.80	-0.54	-1.78%	29.45	30.31	395355	117785	1.56%
2026-04-21	30.37	30.34	-0.03	-0.10%	29.71	30.52	210788	63672	0.83%
2026-04-20	29.68	30.37	0.64	2.15%	29.59	31.01	267659	81826	1.06%
2026-04-17	29.77	29.73	-0.41	-1.36%	29.55	29.95	193795	57649	0.77%
2026-04-16	29.97	30.14	0.29	0.97%	29.66	30.46	252059	75701	1.00%
2026-04-15	30.98	29.85	-0.55	-1.81%	29.69	31.21	249787	75943	0.99%
2026-04-14	31.05	30.40	-0.30	-0.98%	30.00	31.57	238407	72622	0.94%
2026-04-13	30.57	30.70	0.11	0.36%	30.29	31.25	228277	70235	0.90%
2026-04-10	31.65	30.59	-0.68	-2.17%	30.50	31.81	326130	100392	1.29%
2026-04-09	30.75	31.27	-0.61	-1.91%	30.36	31.50	366514	113743	1.45%
2026-04-08	31.66	31.88	2.53	8.62%	31.18	32.29	712446	227106	2.82%
2026-04-07	29.78	29.35	-0.65	-2.17%	29.22	30.20	196438	58029	0.78%
2026-04-03	29.80	30.00	0.22	0.74%	29.43	30.25	216569	64703	0.86%
2026-04-02	30.48	29.78	-0.84	-2.74%	29.48	30.48	306871	91778	1.21%
2026-04-01	30.27	30.62	0.94	3.17%	30.20	31.18	374078	114606	1.48%
2026-03-31	30.18	29.68	-0.19	-0.64%	29.40	30.34	295412	88297	1.17%
2026-03-30	28.23	29.87	1.62	5.73%	28.08	29.99	463835	135378	1.84%
2026-03-27	26.40	28.25	1.40	5.21%	26.39	28.60	401684	112164	1.59%
2026-03-26	27.30	26.85	-0.58	-2.11%	26.57	27.66	238552	64492	0.94%
2026-03-25	27.88	27.43	0.82	3.08%	27.23	28.60	395314	110239	1.56%
2026-03-24	26.58	26.61	0.55	2.11%	25.65	26.73	473275	124099	1.87%
2026-03-23	27.04	26.06	-2.82	-9.76%	26.01	27.27	735929	195785	2.91%
2026-03-20	29.00	28.88	-0.32	-1.10%	28.40	29.49	462068	133854	1.83%
2026-03-19	30.28	29.20	-2.30	-7.30%	28.95	30.56	726429	214016	2.87%
2026-03-18	30.44	31.50	0.92	3.01%	30.26	31.75	376708	116927	1.49%
2026-03-17	30.57	30.58	0.00	0.00%	30.10	31.08	369605	113171	1.46%