山东黄金 (600547) - 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
2026-06-18	27.85	26.91	-1.35	-4.78%	26.79	28.09	635842	174382	1.76%
2026-06-17	28.42	28.26	0.01	0.04%	27.96	28.66	377581	106694	1.04%
2026-06-16	28.48	28.25	-0.41	-1.43%	28.16	28.73	533475	151720	1.48%
2026-06-15	28.82	28.66	0.87	3.13%	28.30	29.32	806173	231345	2.23%
2026-06-12	27.60	27.79	0.84	3.12%	27.19	28.90	827809	232001	2.29%
2026-06-11	26.40	26.95	0.34	1.28%	26.35	27.45	542603	146018	1.50%
2026-06-10	26.46	26.61	-0.69	-2.53%	26.10	26.83	544203	143880	1.51%
2026-06-09	26.99	27.30	0.84	3.17%	26.33	27.40	490945	131964	1.36%
2026-06-08	26.85	26.46	-1.59	-5.67%	26.14	27.25	629309	168400	1.74%
2026-06-05	28.64	28.05	-0.66	-2.30%	27.95	28.82	410621	116404	1.14%
2026-06-04	29.30	28.71	-0.68	-2.31%	28.55	29.36	379013	109352	1.05%
2026-06-03	29.20	29.39	-0.54	-1.80%	29.08	29.89	412352	121341	1.14%
2026-06-02	29.53	29.93	0.52	1.77%	28.80	30.07	459719	135723	1.27%
2026-06-01	28.95	29.41	0.54	1.87%	28.87	29.88	576250	169597	1.59%
2026-05-29	29.65	28.87	-0.09	-0.31%	28.87	29.90	493213	144075	1.36%
2026-05-28	29.40	28.96	-0.94	-3.14%	28.51	29.77	549151	158987	1.52%
2026-05-27	31.01	29.90	-1.56	-4.96%	29.79	31.34	526536	159370	1.46%
2026-05-26	29.96	31.46	1.40	4.66%	29.58	31.55	813503	249878	2.25%
2026-05-25	30.35	30.06	0.01	0.03%	29.89	30.84	482809	146575	1.34%
2026-05-22	29.74	30.05	0.45	1.52%	29.50	30.27	437245	130759	1.21%
2026-05-21	31.00	29.60	-0.85	-2.79%	29.60	31.18	467793	142434	1.29%
2026-05-20	30.22	30.45	-0.40	-1.30%	30.02	30.70	466102	140983	1.29%
2026-05-19	31.35	30.85	-0.41	-1.31%	30.47	31.42	414837	127619	1.15%
2026-05-18	30.99	31.26	-0.64	-2.01%	30.84	31.48	579602	180365	1.60%
2026-05-15	33.00	31.90	-1.69	-5.03%	31.50	33.00	726727	233772	2.01%
2026-05-14	34.50	33.59	-1.16	-3.34%	33.56	34.69	515974	175630	1.43%
2026-05-13	34.83	34.75	-0.08	-0.23%	34.34	35.18	460710	159725	1.27%
2026-05-12	35.95	34.83	-0.55	-1.55%	34.74	35.98	523074	184108	1.45%
2026-05-11	36.00	35.38	-1.12	-3.07%	35.10	36.03	642452	227892	1.78%
2026-05-08	35.51	36.50	0.53	1.47%	35.50	36.95	909467	330284	2.52%
2026-05-07	36.36	35.97	0.32	0.90%	35.27	36.50	769177	275027	2.13%
2026-05-06	34.63	35.65	1.27	3.69%	34.37	35.71	805218	282634	2.23%
2026-04-30	34.55	34.38	-1.02	-2.88%	33.90	35.03	776545	266926	2.15%
2026-04-29	34.47	35.40	0.61	1.75%	34.33	35.47	427761	150326	1.18%
2026-04-28	35.34	34.79	-0.85	-2.38%	34.70	35.49	366747	128385	1.01%
2026-04-27	35.43	35.64	-0.20	-0.56%	35.26	35.93	336703	119590	0.93%
2026-04-24	35.65	35.84	0.00	0.00%	34.88	35.95	548074	193982	1.52%
2026-04-23	36.96	35.84	-1.41	-3.79%	35.70	37.13	665016	240170	1.84%
2026-04-22	37.48	37.25	-0.55	-1.46%	36.82	37.48	547930	203627	1.52%
2026-04-21	38.13	37.80	-0.32	-0.84%	37.36	38.14	394415	148768	1.09%
2026-04-20	38.45	38.12	-0.32	-0.83%	37.88	39.14	519189	199461	1.44%
2026-04-17	38.50	38.44	-0.81	-2.06%	38.30	38.90	447608	172311	1.24%
2026-04-16	38.88	39.25	0.47	1.21%	38.40	39.43	400422	156106	1.11%
2026-04-15	40.00	38.78	-0.62	-1.57%	38.55	40.28	483469	190050	1.34%
2026-04-14	40.00	39.40	-0.10	-0.25%	38.95	40.18	352678	139034	0.98%
2026-04-13	39.97	39.50	-0.70	-1.74%	39.10	39.97	384962	152177	1.07%
2026-04-10	41.48	40.20	-1.07	-2.59%	40.12	41.60	493765	200361	1.37%
2026-04-09	41.41	41.27	-1.22	-2.87%	40.95	41.54	427551	176302	1.18%
2026-04-08	41.68	42.49	2.79	7.03%	41.49	42.98	663637	280572	1.84%
2026-04-07	39.87	39.70	-0.49	-1.22%	39.00	40.10	272030	108142	0.75%
2026-04-03	40.02	40.19	0.16	0.40%	39.70	40.50	273827	110021	0.76%
2026-04-02	40.70	40.03	-1.10	-2.67%	39.06	40.86	449854	180100	1.24%
2026-04-01	41.55	41.13	0.88	2.19%	40.58	41.83	493146	203021	1.36%
2026-03-31	40.88	40.25	-0.44	-1.08%	40.14	41.50	581214	236881	1.61%
2026-03-30	38.12	40.69	2.11	5.47%	38.10	40.73	736026	293042	2.04%
2026-03-27	37.05	38.58	0.55	1.45%	37.02	38.94	657290	250250	1.82%
2026-03-26	39.48	38.03	-1.53	-3.87%	37.60	39.65	501563	192937	1.39%
2026-03-25	40.11	39.56	0.89	2.30%	39.29	40.91	682756	273002	1.89%
2026-03-24	37.51	38.67	1.63	4.40%	36.70	38.74	614589	231565	1.70%
2026-03-23	37.83	37.04	-2.65	-6.68%	36.60	38.35	841156	314787	2.33%
2026-03-20	40.64	39.69	-0.96	-2.36%	39.47	41.14	630804	254021	1.75%
2026-03-19	41.59	40.65	-3.08	-7.04%	40.57	42.44	690591	285952	1.91%
2026-03-18	44.33	43.73	-0.77	-1.73%	43.11	44.48	376066	164104	1.04%
2026-03-17	44.09	44.50	0.41	0.93%	43.99	45.67	481540	215462	1.33%
2026-03-16	45.50	44.09	-2.42	-5.20%	43.03	45.70	702718	309856	1.94%
2026-03-13	46.56	46.51	-0.39	-0.83%	46.28	47.75	444479	208203	1.23%