致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 02:32:09 休市中

山东黄金 (600547) 历史交易数据 从 2024-12-30 到 2025-04-09 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
2025-04-08 25.30 26.28 0.92 3.63% 24.80 26.29 509914 131200 1.41%
2025-04-07 24.00 25.36 -0.83 -3.17% 24.00 25.80 704856 177166 1.95%
2025-04-03 26.38 26.19 0.27 1.04% 26.12 26.66 428038 112892 1.18%
2025-04-02 26.40 25.92 -0.64 -2.41% 25.85 26.68 268760 70392 0.74%
2025-04-01 27.00 26.56 -0.32 -1.19% 26.38 27.35 509978 136758 1.41%
2025-03-31 26.61 26.88 0.28 1.05% 26.53 27.13 506134 135771 1.40%
2025-03-28 26.35 26.60 0.63 2.43% 26.06 26.88 460509 121984 1.27%
2025-03-27 25.83 25.97 0.01 0.04% 25.57 26.18 232731 60112 0.64%
2025-03-26 26.30 25.96 -0.22 -0.84% 25.87 26.54 244166 63834 0.68%
2025-03-25 26.10 26.18 0.05 0.19% 25.83 26.37 199008 51930 0.55%
2025-03-24 26.19 26.13 -0.08 -0.31% 25.68 26.43 277586 72419 0.77%
2025-03-21 27.12 26.21 -0.95 -3.50% 26.01 27.16 410506 108630 1.14%
2025-03-20 27.67 27.16 -0.31 -1.13% 27.15 27.88 403532 110518 1.12%
2025-03-19 27.24 27.47 0.46 1.70% 27.05 27.55 536769 146994 1.49%
2025-03-18 25.67 27.01 1.49 5.84% 25.60 27.19 831658 221778 2.30%
2025-03-17 25.27 25.52 0.19 0.75% 25.17 25.60 316106 80501 0.87%
2025-03-14 25.05 25.33 0.89 3.64% 24.90 25.37 546933 137611 1.51%
2025-03-13 24.60 24.44 -0.03 -0.12% 24.35 24.65 202068 49553 0.56%
2025-03-12 24.34 24.47 0.13 0.53% 24.25 24.54 197749 48252 0.55%
2025-03-11 24.00 24.34 0.06 0.25% 23.89 24.34 181056 43653 0.50%
2025-03-10 24.35 24.28 0.08 0.33% 24.03 24.38 163670 39624 0.45%
2025-03-07 24.02 24.20 0.04 0.17% 23.98 24.49 239293 58168 0.66%
2025-03-06 24.22 24.16 -0.05 -0.21% 23.89 24.30 224230 54067 0.62%
2025-03-05 23.95 24.21 0.25 1.04% 23.88 24.24 262179 63248 0.73%
2025-03-04 23.59 23.96 0.47 2.00% 23.52 23.98 268507 63877 0.74%
2025-03-03 23.49 23.49 0.16 0.69% 23.41 23.72 188498 44393 0.52%
2025-02-28 23.50 23.33 -0.33 -1.39% 23.31 23.64 233415 54742 0.65%
2025-02-27 24.10 23.66 -0.45 -1.87% 23.53 24.10 316128 75112 0.87%
2025-02-26 24.06 24.11 -0.15 -0.62% 23.96 24.35 238357 57439 0.66%
2025-02-25 24.79 24.26 -0.35 -1.42% 24.25 25.00 307538 75548 0.85%
2025-02-24 24.39 24.61 0.11 0.45% 24.18 24.84 245388 60249 0.68%
2025-02-21 24.93 24.50 -0.52 -2.08% 24.43 25.09 349876 86073 0.97%
2025-02-20 24.88 25.02 0.29 1.17% 24.66 25.09 259162 64475 0.72%
2025-02-19 24.99 24.73 0.00 0.00% 24.63 25.12 254337 63142 0.70%
2025-02-18 24.62 24.73 0.11 0.45% 24.39 24.87 248978 61424 0.69%
2025-02-17 25.00 24.62 -1.03 -4.02% 24.51 25.00 420408 103666 1.16%
2025-02-14 25.98 25.65 -0.08 -0.31% 25.49 26.11 247334 63444 0.68%
2025-02-13 25.73 25.73 0.02 0.08% 25.67 26.14 273948 70871 0.76%
2025-02-12 25.78 25.71 -0.48 -1.83% 25.57 25.89 329164 84582 0.91%
2025-02-11 26.49 26.19 -0.01 -0.04% 26.14 26.98 683252 181158 1.89%
2025-02-10 26.00 26.20 0.30 1.16% 25.62 26.30 368485 95749 1.02%
2025-02-07 25.79 25.90 0.08 0.31% 25.49 25.95 371054 95596 1.03%
2025-02-06 25.93 25.82 -0.11 -0.42% 25.60 26.10 396991 102348 1.10%
2025-02-05 25.20 25.93 1.60 6.58% 25.18 25.96 721968 185019 2.00%
2025-01-27 24.50 24.33 -0.42 -1.70% 24.31 24.99 315943 77712 0.87%
2025-01-24 24.82 24.75 -0.06 -0.24% 24.31 25.05 273190 67241 0.76%
2025-01-23 24.82 24.81 -0.18 -0.72% 24.67 25.25 344925 85947 0.95%
2025-01-22 23.99 24.99 1.15 4.82% 23.93 25.10 575923 141906 1.59%
2025-01-21 23.88 23.84 -0.12 -0.50% 23.62 23.99 163859 39026 0.45%
2025-01-20 24.32 23.96 -0.35 -1.44% 23.71 24.32 264488 63272 0.73%
2025-01-17 24.63 24.31 -0.11 -0.45% 24.30 24.69 168988 41265 0.47%
2025-01-16 24.30 24.42 0.30 1.24% 24.29 24.61 294804 72104 0.82%
2025-01-15 24.40 24.12 -0.39 -1.59% 23.71 24.48 266219 64120 0.74%
2025-01-14 24.22 24.51 -0.03 -0.12% 24.12 24.61 286464 69887 0.79%
2025-01-13 24.02 24.54 0.35 1.45% 24.00 24.80 356591 87485 0.99%
2025-01-10 24.31 24.19 -0.08 -0.33% 23.99 24.53 255139 61907 0.71%
2025-01-09 24.54 24.27 -0.21 -0.86% 24.09 24.60 239446 58116 0.66%
2025-01-08 24.37 24.48 0.07 0.29% 24.22 24.91 370721 90875 1.03%
2025-01-07 23.91 24.41 0.37 1.54% 23.78 24.43 360724 87492 1.00%
2025-01-06 23.99 24.04 -0.08 -0.33% 23.49 24.43 446718 107666 1.24%
2025-01-03 23.30 24.12 0.97 4.19% 23.30 24.22 676357 162204 1.87%
2025-01-02 22.67 23.15 0.52 2.30% 22.64 23.55 466968 108197 1.29%
2024-12-31 22.88 22.63 -0.34 -1.48% 22.62 23.05 191223 43637 0.53%
2024-12-30 23.10 22.97 -0.19 -0.82% 22.81 23.29 226793 52144 0.63%