致敬每一个财富自由的梦想,祝大家早日进化为游资

山子高科 (000981) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 2.03 2.03 0.00 0.00% 2.02 2.05 1063241 21618 1.12%
2025-07-31 2.04 2.03 -0.02 -0.98% 2.03 2.06 1544379 31477 1.62%
2025-07-30 2.08 2.05 -0.03 -1.44% 2.04 2.10 2260943 46650 2.38%
2025-07-29 2.06 2.08 0.02 0.97% 2.02 2.08 3454628 70697 3.63%
2025-07-28 2.07 2.06 -0.02 -0.96% 2.05 2.08 2446084 50399 2.57%
2025-07-25 2.08 2.08 -0.01 -0.48% 2.06 2.09 2254404 46786 2.37%
2025-07-24 2.06 2.09 0.02 0.97% 2.06 2.09 2655439 55153 2.79%
2025-07-23 2.06 2.07 0.00 0.00% 2.05 2.09 2275251 47203 2.39%
2025-07-22 2.11 2.07 -0.05 -2.36% 2.06 2.11 3639806 75674 3.83%
2025-07-21 2.10 2.12 0.01 0.47% 2.09 2.12 2636590 55491 2.77%
2025-07-18 2.13 2.11 -0.02 -0.94% 2.10 2.13 2219650 46849 2.33%
2025-07-17 2.13 2.13 0.00 0.00% 2.10 2.14 2673049 56635 2.81%
2025-07-16 2.14 2.13 -0.02 -0.93% 2.12 2.16 2288537 48848 2.41%
2025-07-15 2.13 2.15 0.05 2.38% 2.11 2.16 4638778 99071 4.88%
2025-07-14 2.11 2.10 -0.02 -0.94% 2.09 2.12 2396695 50339 2.52%
2025-07-11 2.13 2.12 -0.02 -0.93% 2.10 2.13 2351604 49734 2.47%
2025-07-10 2.10 2.14 0.02 0.94% 2.09 2.14 3031767 64098 3.19%
2025-07-09 2.14 2.12 -0.03 -1.40% 2.11 2.19 3847438 82066 4.04%
2025-07-08 2.12 2.15 0.02 0.94% 2.11 2.15 3042929 64955 3.20%
2025-07-07 2.16 2.13 -0.03 -1.39% 2.12 2.17 3279544 70036 3.45%
2025-07-04 2.17 2.16 -0.03 -1.37% 2.12 2.19 4732162 102200 4.97%
2025-07-03 2.33 2.19 -0.14 -6.01% 2.18 2.36 7858917 174571 8.26%
2025-07-02 2.41 2.33 -0.07 -2.92% 2.30 2.42 5545752 129433 5.83%
2025-07-01 2.34 2.40 0.11 4.80% 2.28 2.45 8671088 204692 9.11%
2025-06-30 2.25 2.29 0.09 4.09% 2.22 2.30 6141480 139324 6.46%
2025-06-27 2.19 2.20 0.02 0.92% 2.18 2.26 3858034 85143 4.06%
2025-06-26 2.13 2.18 0.07 3.32% 2.11 2.21 5124550 111909 5.39%
2025-06-25 2.13 2.11 -0.01 -0.47% 2.08 2.13 2318000 48719 2.44%
2025-06-24 2.09 2.12 0.05 2.42% 2.08 2.14 2750249 58072 2.89%
2025-06-23 2.02 2.07 0.01 0.49% 2.00 2.08 1978786 40510 2.08%
2025-06-20 2.08 2.06 0.01 0.49% 2.05 2.08 1814729 37461 1.91%
2025-06-19 2.12 2.05 -0.11 -5.09% 2.05 2.13 3319140 69166 3.49%
2025-06-18 2.10 2.16 0.04 1.89% 2.05 2.18 4284152 90390 4.50%
2025-06-17 2.18 2.12 -0.06 -2.75% 2.10 2.19 3653018 77685 3.84%
2025-06-16 2.18 2.18 -0.02 -0.91% 2.15 2.19 2848850 61836 2.99%
2025-06-13 2.30 2.20 -0.13 -5.58% 2.19 2.31 5300208 118110 5.57%
2025-06-12 2.27 2.33 0.06 2.64% 2.26 2.38 6746516 156009 7.09%
2025-06-11 2.31 2.27 -0.02 -0.87% 2.27 2.34 4892375 112322 5.14%
2025-06-10 2.29 2.29 0.01 0.44% 2.21 2.33 7915913 180751 8.32%
2025-06-09 2.18 2.28 0.09 4.11% 2.17 2.34 7349756 166494 7.73%
2025-06-06 2.12 2.19 0.07 3.30% 2.12 2.22 5323918 115500 5.60%
2025-06-05 2.13 2.12 -0.02 -0.93% 2.11 2.16 2593161 55195 2.73%
2025-06-04 2.14 2.14 0.01 0.47% 2.10 2.15 2619356 55726 2.75%
2025-06-03 2.09 2.13 0.00 0.00% 2.09 2.16 4039199 85927 4.25%
2025-05-30 2.24 2.13 -0.11 -4.91% 2.12 2.25 8005002 173497 8.41%
2025-05-29 2.05 2.24 0.20 9.80% 2.05 2.24 8313338 183070 8.74%
2025-05-28 2.03 2.04 0.00 0.00% 2.03 2.10 2773737 57197 2.92%
2025-05-27 2.04 2.04 -0.01 -0.49% 2.01 2.07 2560408 52042 2.69%
2025-05-26 2.06 2.05 -0.03 -1.44% 2.01 2.08 2684886 54719 2.82%
2025-05-23 2.06 2.08 0.01 0.48% 2.05 2.12 3300338 68800 3.47%
2025-05-22 2.13 2.07 -0.08 -3.72% 2.06 2.15 3960452 83029 4.16%
2025-05-21 2.16 2.15 -0.04 -1.83% 2.15 2.23 4144776 90574 4.36%
2025-05-20 2.11 2.19 0.06 2.82% 2.10 2.25 5838953 126471 6.14%
2025-05-19 2.12 2.13 -0.02 -0.93% 2.08 2.17 4853001 102957 5.10%
2025-05-16 2.00 2.15 0.11 5.39% 1.97 2.19 7528285 157609 7.91%
2025-05-15 1.96 2.04 0.08 4.08% 1.96 2.10 5656147 114373 5.95%
2025-05-14 1.95 1.96 0.00 0.00% 1.93 1.99 2468449 48420 2.59%
2025-05-13 2.01 1.96 -0.03 -1.51% 1.96 2.03 3013648 59786 3.17%
2025-05-12 1.98 1.99 0.02 1.02% 1.96 2.04 4137998 82552 4.35%
2025-05-09 2.06 1.97 -0.10 -4.83% 1.95 2.06 6803008 134620 7.15%
2025-05-08 1.87 2.07 0.19 10.11% 1.86 2.07 4828778 97161 5.08%
2025-05-07 1.91 1.88 -0.01 -0.53% 1.85 1.93 3849528 72565 4.05%
2025-05-06 1.78 1.89 0.11 6.18% 1.75 1.94 5615301 103976 5.90%
2025-04-30 1.75 1.78 0.08 4.71% 1.73 1.87 4977128 90339 5.23%
2025-04-29 1.65 1.70 0.02 1.19% 1.64 1.73 2001144 33936 2.10%
2025-04-28 1.73 1.68 -0.06 -3.45% 1.68 1.73 1680306 28405 1.77%
2025-04-25 1.73 1.74 0.01 0.58% 1.71 1.78 1841813 32084 1.94%
2025-04-24 1.80 1.73 -0.06 -3.35% 1.73 1.80 1788912 31331 1.88%