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
2026-09-16	25.45	26.52	1.07	4.20%	25.26	26.56	370711	97027	1.47%
2026-09-15	25.60	25.45	-0.24	-0.93%	25.37	26.01	223760	57361	0.89%
2026-09-14	24.93	25.69	0.30	1.18%	24.93	26.38	305713	78920	1.21%
2026-09-11	25.15	25.39	-0.48	-1.86%	24.59	25.56	376022	94007	1.49%
2026-09-10	25.98	25.87	-0.11	-0.42%	25.60	26.15	216974	56082	0.86%
2026-09-09	25.58	25.98	0.18	0.70%	25.41	26.35	333501	86265	1.32%
2026-09-08	26.10	25.80	0.00	0.00%	25.60	26.23	346686	89925	1.37%
2026-09-07	25.73	25.80	-0.45	-1.71%	25.48	26.23	319013	82589	1.26%
2026-09-04	27.04	26.25	-0.39	-1.46%	26.09	27.17	416297	110119	1.65%
2026-09-03	26.90	26.64	0.16	0.60%	26.42	27.28	465210	124810	1.84%
2026-09-02	25.60	26.48	0.08	0.30%	25.11	26.73	484641	125598	1.92%
2026-09-01	26.35	26.40	0.05	0.19%	26.20	26.94	459984	122234	1.82%
2026-08-31	25.90	26.35	-0.96	-3.52%	25.40	26.62	765336	198789	3.03%
2026-08-28	27.00	27.31	-0.09	-0.33%	26.60	27.65	424898	115177	1.68%
2026-08-27	27.37	27.40	0.03	0.11%	26.95	28.19	580985	159672	2.30%
2026-08-26	27.86	27.37	-0.43	-1.55%	27.27	28.28	501081	138910	1.99%
2026-08-25	29.26	27.80	-1.46	-4.99%	27.50	29.39	558773	157122	2.21%
2026-08-24	28.85	29.26	0.68	2.38%	28.01	30.28	811731	234605	3.22%
2026-08-21	28.30	28.58	0.68	2.44%	27.64	28.80	716474	203240	2.84%
2026-08-20	28.30	27.90	1.10	4.10%	27.57	29.00	876340	247971	3.47%
2026-08-19	26.31	26.80	-0.17	-0.63%	26.27	27.80	545499	147676	2.16%
2026-08-18	27.00	26.97	0.05	0.19%	26.50	27.42	392871	105516	1.56%
2026-08-17	26.30	26.92	1.15	4.46%	26.30	27.05	475040	126943	1.88%
2026-08-14	25.00	25.77	0.46	1.82%	24.67	25.94	437136	111469	1.73%
2026-08-13	26.62	25.31	-1.17	-4.42%	25.31	26.88	612310	158947	2.43%
2026-08-12	26.07	26.48	0.52	2.00%	25.86	26.68	461905	121500	1.83%
2026-08-11	27.50	25.96	-1.18	-4.35%	25.54	28.13	883266	236818	3.50%
2026-08-10	26.00	27.14	0.79	3.00%	25.95	27.24	660880	176458	2.62%
2026-08-07	25.54	26.35	0.89	3.50%	25.15	26.42	623473	162133	2.47%
2026-08-06	25.50	25.46	1.24	5.12%	24.98	25.79	943183	239737	3.74%
2026-08-05	22.82	24.22	1.66	7.36%	22.28	24.38	750159	177692	2.97%
2026-08-04	22.80	22.56	-0.27	-1.18%	22.33	22.94	482050	108754	1.91%
2026-08-03	23.10	22.83	-0.55	-2.35%	22.34	23.29	566430	129474	2.24%
2026-07-31	23.26	23.38	0.21	0.91%	23.16	24.07	768166	181004	3.04%
2026-07-30	23.00	23.17	0.72	3.21%	22.85	24.19	957854	224254	3.80%
2026-07-29	21.62	22.45	0.51	2.32%	21.62	22.58	527416	117492	2.09%
2026-07-28	21.80	21.94	-0.50	-2.23%	21.56	22.27	504353	110576	2.00%
2026-07-27	22.54	22.44	0.64	2.94%	21.73	22.59	723669	160324	2.87%
2026-07-24	21.23	21.80	-1.01	-4.43%	21.23	22.69	892037	196424	3.54%
2026-07-23	22.60	22.81	0.29	1.29%	22.31	23.66	1301940	298317	5.16%
2026-07-22	21.21	22.52	2.05	10.01%	21.10	22.52	935408	207304	3.71%
2026-07-21	19.51	20.47	1.47	7.74%	19.26	20.62	779608	155146	3.09%
2026-07-20	18.60	19.00	0.45	2.43%	18.36	19.36	551288	104652	2.18%
2026-07-17	19.00	18.55	-0.75	-3.89%	18.15	19.10	541886	100531	2.15%
2026-07-16	19.10	19.30	-0.04	-0.21%	18.99	19.88	491498	95772	1.95%
2026-07-15	19.80	19.34	-0.56	-2.81%	18.96	20.05	506654	98421	2.01%
2026-07-14	18.97	19.90	0.38	1.95%	18.59	20.07	679208	130815	2.69%
2026-07-13	19.60	19.52	-0.51	-2.55%	19.33	20.30	583266	114887	2.31%
2026-07-10	19.31	20.03	0.81	4.21%	19.01	20.98	727270	145381	2.88%
2026-07-09	19.17	19.22	-0.23	-1.18%	18.25	19.32	634654	119547	2.52%
2026-07-08	19.48	19.45	-0.14	-0.71%	19.06	20.25	609629	119642	2.42%
2026-07-07	20.11	19.59	-0.62	-3.07%	19.46	20.30	603697	119376	2.39%
2026-07-06	19.70	20.21	0.37	1.86%	19.38	21.47	1398774	289410	5.54%
2026-07-03	19.25	19.84	1.80	9.98%	19.25	19.84	669216	132204	2.65%
2026-07-02	17.18	18.04	1.26	7.51%	17.16	18.46	1064266	190992	4.22%
2026-07-01	16.74	16.78	-0.22	-1.29%	16.60	17.25	479994	80946	1.90%
2026-06-30	17.01	17.00	-0.45	-2.58%	16.65	17.15	575024	96821	2.28%
2026-06-29	17.33	17.45	0.14	0.81%	17.01	17.63	480911	83426	1.91%
2026-06-26	18.09	17.31	-0.73	-4.05%	17.01	18.40	623891	108968	2.47%
2026-06-25	18.60	18.04	-1.08	-5.65%	17.80	18.60	857542	154834	3.40%
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%