山东章鼓 (002598) - 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
2025-12-16	10.77	10.51	-0.28	-2.59%	10.41	10.77	58196	6122	2.07%
2025-12-15	10.76	10.79	-0.03	-0.28%	10.68	10.89	34350	3707	1.22%
2025-12-12	10.89	10.82	0.01	0.09%	10.76	11.00	46938	5108	1.67%
2025-12-11	11.08	10.81	-0.22	-1.99%	10.81	11.08	40358	4399	1.43%
2025-12-10	11.11	11.03	-0.07	-0.63%	10.99	11.23	33232	3674	1.18%
2025-12-09	11.19	11.10	-0.14	-1.25%	11.07	11.26	31213	3480	1.11%
2025-12-08	11.18	11.24	0.07	0.63%	11.08	11.24	40533	4539	1.44%
2025-12-05	10.95	11.17	0.22	2.01%	10.86	11.19	46172	5109	1.64%
2025-12-04	11.19	10.95	-0.21	-1.88%	10.91	11.19	51005	5614	1.81%
2025-12-03	11.29	11.16	-0.09	-0.80%	11.11	11.36	42291	4730	1.50%
2025-12-02	11.35	11.25	-0.12	-1.06%	11.17	11.35	39055	4395	1.39%
2025-12-01	11.36	11.37	0.02	0.18%	11.30	11.51	55486	6332	1.97%
2025-11-28	11.20	11.35	0.18	1.61%	11.12	11.35	47435	5345	1.69%
2025-11-27	10.99	11.17	0.16	1.45%	10.96	11.25	52066	5806	1.85%
2025-11-26	11.29	11.01	-0.24	-2.13%	10.98	11.41	59386	6636	2.11%
2025-11-25	11.26	11.25	0.14	1.26%	11.13	11.35	64244	7232	2.28%
2025-11-24	10.88	11.11	0.30	2.78%	9.73	11.15	73340	8055	2.61%
2025-11-21	11.38	10.81	-0.64	-5.59%	10.78	11.48	104615	11524	3.72%
2025-11-20	11.56	11.45	-0.08	-0.69%	11.41	11.73	56511	6515	2.01%
2025-11-19	11.74	11.53	-0.22	-1.87%	11.44	11.85	69806	8071	2.48%
2025-11-18	11.98	11.75	-0.29	-2.41%	11.69	12.06	86812	10264	3.08%
2025-11-17	12.10	12.04	-0.03	-0.25%	11.91	12.12	60727	7303	2.16%
2025-11-14	12.12	12.07	-0.12	-0.98%	12.04	12.19	78855	9561	2.80%
2025-11-13	11.91	12.19	0.27	2.27%	11.89	12.45	142138	17327	5.05%
2025-11-12	12.25	11.92	-0.33	-2.69%	11.84	12.26	96435	11543	3.43%
2025-11-11	12.05	12.25	0.22	1.83%	11.99	12.30	136046	16623	4.83%
2025-11-10	12.01	12.03	0.05	0.42%	11.95	12.08	60025	7203	2.13%
2025-11-07	12.00	11.98	-0.09	-0.75%	11.95	12.06	70065	8403	2.49%
2025-11-06	12.13	12.07	-0.08	-0.66%	11.97	12.15	85233	10255	3.03%
2025-11-05	11.78	12.15	0.22	1.84%	11.71	12.17	124960	15075	4.44%
2025-11-04	11.89	11.93	0.01	0.08%	11.82	11.96	67678	8055	2.40%
2025-11-03	11.91	11.92	0.01	0.08%	11.78	11.95	69468	8243	2.47%
2025-10-31	11.65	11.91	0.27	2.32%	11.62	12.01	135557	16146	4.82%
2025-10-30	11.69	11.64	-0.05	-0.43%	11.61	11.84	77299	9075	2.75%
2025-10-29	11.65	11.69	-0.02	-0.17%	11.57	11.72	53318	6212	1.89%
2025-10-28	11.66	11.71	0.00	0.00%	11.66	11.79	53602	6287	1.90%
2025-10-27	11.84	11.71	-0.07	-0.59%	11.63	11.88	73700	8631	2.62%
2025-10-24	11.62	11.78	0.14	1.20%	11.60	11.84	102156	12017	3.63%
2025-10-23	11.41	11.64	0.21	1.84%	11.36	11.66	92727	10730	3.29%
2025-10-22	11.39	11.43	-0.04	-0.35%	11.39	11.54	43986	5043	1.56%
2025-10-21	11.32	11.47	0.16	1.41%	11.25	11.49	46857	5343	1.66%
2025-10-20	11.18	11.31	0.22	1.98%	11.18	11.31	48937	5514	1.74%
2025-10-17	11.36	11.09	-0.32	-2.80%	11.08	11.46	68424	7680	2.43%
2025-10-16	11.58	11.41	-0.19	-1.64%	11.38	11.60	59405	6802	2.11%
2025-10-15	11.49	11.60	0.19	1.67%	11.33	11.60	66425	7628	2.36%
2025-10-14	11.66	11.41	-0.25	-2.14%	11.36	11.79	87475	10099	3.11%
2025-10-13	11.31	11.66	-0.17	-1.44%	11.09	11.70	88595	10137	3.15%
2025-10-10	11.80	11.83	-0.03	-0.25%	11.77	11.95	86337	10250	3.07%
2025-10-09	11.70	11.86	0.16	1.37%	11.64	11.93	89267	10559	3.16%
2025-09-30	11.70	11.70	-0.03	-0.26%	11.69	11.80	65412	7678	2.32%
2025-09-29	11.61	11.73	0.09	0.77%	11.56	11.84	78036	9151	2.77%
2025-09-26	11.83	11.64	-0.18	-1.52%	11.64	11.85	71423	8372	2.53%
2025-09-25	12.02	11.82	-0.22	-1.83%	11.79	12.03	97602	11611	3.46%
2025-09-24	11.65	12.04	0.27	2.29%	11.60	12.06	125028	14820	4.43%
2025-09-23	12.11	11.77	-0.34	-2.81%	11.51	12.12	148887	17457	5.28%
2025-09-22	12.07	12.11	0.06	0.50%	11.96	12.13	91188	10988	3.23%
2025-09-19	12.16	12.05	-0.11	-0.90%	11.98	12.25	120600	14601	4.28%
2025-09-18	12.50	12.16	-0.37	-2.95%	12.03	12.50	214003	26318	7.59%
2025-09-17	12.46	12.53	0.05	0.40%	12.26	12.62	161890	20238	5.74%
2025-09-16	12.55	12.48	-0.07	-0.56%	12.32	12.64	171866	21420	6.09%
2025-09-15	12.46	12.55	0.00	0.00%	12.39	12.73	174963	21895	6.20%
2025-09-12	12.65	12.55	-0.14	-1.10%	12.41	12.89	235350	29647	8.34%
2025-09-11	12.95	12.69	-0.39	-2.98%	12.33	12.98	328184	41342	11.63%
2025-09-10	13.45	13.08	-0.71	-5.15%	13.02	13.46	365190	48271	12.95%
2025-09-09	13.20	13.79	0.55	4.15%	12.82	13.85	524496	70852	18.59%
2025-09-08	13.53	13.24	-0.27	-2.00%	12.84	13.56	416449	54466	14.76%