山子高科 (000981) - 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	2.80	2.74	-0.28	-9.27%	2.72	2.86	10816577	298846	11.37%
2026-09-15	3.10	3.02	0.17	5.96%	3.00	3.14	14978217	462779	15.74%
2026-09-14	2.85	2.85	0.26	10.04%	2.85	2.85	2712294	77300	2.85%
2026-09-11	2.61	2.59	-0.06	-2.26%	2.53	2.62	1878936	48265	1.98%
2026-09-10	2.69	2.65	-0.06	-2.21%	2.64	2.70	1427705	37926	1.50%
2026-09-09	2.74	2.71	-0.05	-1.81%	2.70	2.75	1459730	39625	1.53%
2026-09-08	2.68	2.76	0.08	2.99%	2.67	2.78	2926976	80383	3.08%
2026-09-07	2.67	2.68	0.02	0.75%	2.65	2.69	1292273	34592	1.36%
2026-09-04	2.72	2.66	-0.02	-0.75%	2.65	2.75	2543283	68899	2.67%
2026-09-03	2.73	2.68	-0.04	-1.47%	2.67	2.75	1777974	48003	1.87%
2026-09-02	2.75	2.72	-0.06	-2.16%	2.69	2.75	1811741	49096	1.90%
2026-09-01	2.67	2.78	0.10	3.73%	2.66	2.80	3428539	94479	3.60%
2026-08-31	2.68	2.68	-0.02	-0.74%	2.63	2.69	1592370	42338	1.67%
2026-08-28	2.71	2.70	-0.03	-1.10%	2.68	2.72	1494125	40351	1.57%
2026-08-27	2.70	2.73	-0.02	-0.73%	2.65	2.75	2462687	66776	2.59%
2026-08-26	2.69	2.75	0.08	3.00%	2.67	2.83	3445881	94705	3.62%
2026-08-25	2.61	2.67	0.03	1.14%	2.60	2.70	1864338	49686	1.96%
2026-08-24	2.66	2.64	-0.01	-0.38%	2.60	2.70	1598501	42277	1.68%
2026-08-21	2.60	2.65	0.03	1.15%	2.57	2.66	1449454	38048	1.52%
2026-08-20	2.63	2.62	0.02	0.77%	2.60	2.64	1381969	36212	1.45%
2026-08-19	2.73	2.60	-0.17	-6.14%	2.60	2.75	2349940	62167	2.47%
2026-08-18	2.82	2.77	-0.06	-2.12%	2.74	2.82	1848082	51116	1.94%
2026-08-17	2.80	2.83	0.05	1.80%	2.75	2.84	2009517	56120	2.11%
2026-08-14	2.85	2.78	-0.07	-2.46%	2.75	2.87	2513273	69903	2.64%
2026-08-13	2.93	2.85	-0.09	-3.06%	2.85	2.95	2952048	85360	3.10%
2026-08-12	2.88	2.94	0.03	1.03%	2.85	2.95	2785679	81144	2.93%
2026-08-11	2.96	2.91	-0.05	-1.69%	2.88	2.96	2880143	83814	3.03%
2026-08-10	2.97	2.96	-0.02	-0.67%	2.91	2.99	3071350	90276	3.23%
2026-08-07	2.97	2.98	-0.03	-1.00%	2.82	3.00	5647550	164366	5.94%
2026-08-06	3.12	3.01	-0.16	-5.05%	2.97	3.18	9762108	299053	10.26%
2026-08-05	2.90	3.17	0.29	10.07%	2.90	3.17	6080942	188514	6.39%
2026-08-04	2.74	2.88	0.15	5.49%	2.71	3.00	7626682	219968	8.02%
2026-08-03	2.66	2.73	0.07	2.63%	2.65	2.74	2540538	68717	2.67%
2026-07-31	2.58	2.66	0.10	3.91%	2.57	2.71	3108804	82645	3.27%
2026-07-30	2.55	2.56	-0.01	-0.39%	2.54	2.65	2380175	61608	2.50%
2026-07-29	2.52	2.57	0.06	2.39%	2.50	2.59	2141051	54683	2.25%
2026-07-28	2.49	2.51	0.00	0.00%	2.48	2.58	1764772	44678	1.86%
2026-07-27	2.43	2.51	0.07	2.87%	2.42	2.52	1602903	39935	1.68%
2026-07-24	2.50	2.44	-0.09	-3.56%	2.43	2.54	1547281	38271	1.63%
2026-07-23	2.47	2.53	0.05	2.02%	2.46	2.55	2066855	51878	2.17%
2026-07-22	2.48	2.48	-0.02	-0.80%	2.45	2.53	1456082	36241	1.53%
2026-07-21	2.42	2.50	0.08	3.31%	2.32	2.51	2936346	71670	3.09%
2026-07-20	2.44	2.42	0.00	0.00%	2.37	2.52	2542680	62193	2.67%
2026-07-17	2.55	2.42	-0.15	-5.84%	2.39	2.59	2544629	62881	2.67%
2026-07-16	2.53	2.57	0.01	0.39%	2.52	2.62	1967804	50626	2.07%
2026-07-15	2.57	2.56	-0.04	-1.54%	2.52	2.63	1926508	49613	2.03%
2026-07-14	2.55	2.60	0.04	1.56%	2.50	2.60	1682874	42960	1.77%
2026-07-13	2.72	2.56	-0.18	-6.57%	2.55	2.72	2493776	65172	2.62%
2026-07-10	2.67	2.74	0.06	2.24%	2.62	2.82	2932446	80574	3.08%
2026-07-09	2.60	2.68	0.07	2.68%	2.55	2.69	2472748	64988	2.60%
2026-07-08	2.66	2.61	-0.07	-2.61%	2.59	2.70	1900322	49971	2.00%
2026-07-07	2.80	2.68	-0.12	-4.29%	2.67	2.88	2480524	68126	2.61%
2026-07-06	2.95	2.80	-0.16	-5.41%	2.79	2.95	2973964	84914	3.13%
2026-07-03	2.85	2.96	0.11	3.86%	2.85	3.04	4382662	129541	4.61%
2026-07-02	2.87	2.85	-0.04	-1.38%	2.84	2.97	2570622	74701	2.70%
2026-07-01	2.87	2.89	0.01	0.35%	2.84	2.92	2183856	63043	2.30%
2026-06-30	2.81	2.88	0.05	1.77%	2.78	2.89	2039763	58229	2.14%
2026-06-29	2.85	2.83	-0.03	-1.05%	2.79	2.92	2128318	60368	2.24%
2026-06-26	2.98	2.86	-0.14	-4.67%	2.86	2.99	2875899	83535	3.02%
2026-06-25	3.02	3.00	-0.05	-1.64%	2.98	3.07	2288596	68727	2.41%
2026-06-24	3.12	3.05	-0.09	-2.87%	3.01	3.13	2632255	80423	2.77%
2026-06-23	3.23	3.14	-0.08	-2.48%	3.13	3.33	2202328	70897	2.31%
2026-06-22	3.23	3.22	-0.02	-0.62%	3.11	3.24	2457497	77818	2.58%
2026-06-18	3.34	3.24	-0.11	-3.28%	3.23	3.34	1913922	62556	2.01%
2026-06-17	3.33	3.35	-0.02	-0.59%	3.31	3.39	1846601	61820	1.94%
2026-06-16	3.33	3.37	0.04	1.20%	3.25	3.40	2510960	83643	2.64%
2026-06-15	3.22	3.33	0.13	4.06%	3.22	3.38	2534011	84133	2.66%
2026-06-12	3.19	3.20	0.06	1.91%	3.16	3.25	2256373	72471	2.37%
2026-06-11	3.11	3.14	-0.03	-0.95%	3.10	3.20	1976258	62076	2.08%
2026-06-10	3.30	3.17	-0.18	-5.37%	3.16	3.31	2628599	84261	2.76%
2026-06-09	3.41	3.35	-0.04	-1.18%	3.31	3.45	1895889	63472	1.99%
2026-06-08	3.45	3.39	-0.17	-4.78%	3.38	3.50	1955944	67264	2.06%