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
2026-05-07	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%
2026-03-16	32.15	30.58	-2.20	-6.71%	29.51	32.28	582131	177846	2.30%
2026-03-13	32.66	32.78	-0.19	-0.58%	32.50	33.85	308799	102490	1.22%
2026-03-12	33.00	32.97	-0.18	-0.54%	32.28	33.60	281121	92506	1.11%
2026-03-11	33.00	33.15	0.60	1.84%	32.68	33.70	380504	126549	1.51%
2026-03-10	31.90	32.55	0.96	3.04%	31.67	32.89	412307	133372	1.63%
2026-03-09	30.01	31.59	1.10	3.61%	29.52	31.79	507340	156450	2.01%
2026-03-06	30.89	30.49	-0.50	-1.61%	29.85	31.10	355361	108474	1.41%
2026-03-05	31.86	30.99	-0.56	-1.77%	30.41	31.90	380919	117766	1.51%
2026-03-04	30.07	31.55	-0.16	-0.50%	30.01	32.28	563083	176590	2.23%
2026-03-03	32.46	31.71	-2.13	-6.29%	31.34	33.56	872801	281976	3.45%
2026-03-02	31.58	33.84	2.86	9.23%	30.43	33.94	1143265	364231	4.52%
2026-02-27	30.68	30.98	0.30	0.98%	30.52	31.38	420205	129902	1.66%
2026-02-26	31.01	30.68	-0.38	-1.22%	30.60	31.27	233382	72167	0.92%
2026-02-25	30.80	31.06	0.35	1.14%	30.36	31.38	397817	123155	1.57%
2026-02-24	30.80	30.71	1.18	4.00%	30.41	31.10	374609	115180	1.48%
2026-02-13	30.11	29.53	-1.00	-3.28%	29.42	30.45	472167	140760	1.87%
2026-02-12	30.66	30.53	-0.45	-1.45%	30.37	31.48	353905	109263	1.40%
2026-02-11	29.91	30.98	0.89	2.96%	29.82	31.20	386077	118949	1.53%
2026-02-10	30.00	30.09	-0.01	-0.03%	29.87	30.52	322193	97230	1.27%
2026-02-09	30.58	30.10	-0.16	-0.53%	29.91	31.20	481889	145903	1.91%
2026-02-06	28.57	30.26	-0.20	-0.66%	28.30	30.84	497608	148865	1.97%
2026-02-05	30.45	30.46	-0.84	-2.68%	29.70	31.20	575538	174887	2.28%
2026-02-04	32.12	31.30	-0.56	-1.76%	30.89	32.39	757285	237721	3.00%
2026-02-03	30.63	31.86	0.50	1.59%	29.40	32.97	1359723	412159	5.38%
2026-02-02	31.36	31.36	-3.48	-9.99%	31.36	31.36	70642	22153	0.28%
2026-01-30	35.20	34.84	-3.87	-10.00%	34.84	36.45	493118	173741	1.95%
2026-01-29	41.03	38.71	0.02	0.05%	37.40	42.29	992811	395603	3.93%
2026-01-28	36.69	38.69	2.96	8.28%	35.78	38.90	852165	321072	3.37%