致敬每一个财富自由的梦想,祝大家早日进化为游资

山东黄金 (600547) 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 29.18 29.49 0.12 0.41% 29.11 29.72 205195 60464 0.57%
2025-07-31 29.73 29.37 -0.70 -2.33% 29.16 29.73 340986 100059 0.94%
2025-07-30 29.97 30.07 0.17 0.57% 29.82 30.39 295051 89004 0.82%
2025-07-29 29.97 29.90 -0.29 -0.96% 29.65 30.06 270289 80641 0.75%
2025-07-28 30.52 30.19 -0.46 -1.50% 30.03 30.52 277644 83834 0.77%
2025-07-25 30.71 30.65 -0.19 -0.62% 30.56 31.00 249117 76596 0.69%
2025-07-24 31.27 30.84 -0.80 -2.53% 30.67 31.27 359904 111057 1.00%
2025-07-23 32.34 31.79 -0.11 -0.34% 31.71 32.38 263285 84085 0.73%
2025-07-22 31.50 31.90 0.81 2.61% 31.43 32.15 491131 156259 1.36%
2025-07-21 30.95 31.09 0.14 0.45% 30.70 31.27 249799 77305 0.69%
2025-07-18 30.57 30.95 0.34 1.11% 30.50 30.98 274434 84476 0.76%
2025-07-17 31.23 30.61 -0.65 -2.08% 30.46 31.38 382289 117593 1.06%
2025-07-16 31.12 31.26 -0.15 -0.48% 31.00 31.46 251581 78490 0.70%
2025-07-15 31.58 31.41 -0.08 -0.25% 30.90 31.61 404221 126396 1.12%
2025-07-14 31.40 31.49 0.35 1.12% 31.24 31.78 571071 179859 1.58%
2025-07-11 31.29 31.14 0.02 0.06% 30.83 31.52 350926 109367 0.97%
2025-07-10 31.50 31.12 -0.28 -0.89% 31.10 31.60 262270 82110 0.73%
2025-07-09 31.90 31.40 -0.82 -2.55% 31.33 32.09 293099 92681 0.81%
2025-07-08 32.64 32.22 -0.12 -0.37% 32.06 32.88 220865 71547 0.61%
2025-07-07 32.45 32.34 -0.58 -1.76% 32.24 32.99 267723 87243 0.74%
2025-07-04 32.80 32.92 -0.38 -1.14% 32.45 33.45 242571 79714 0.67%
2025-07-03 34.00 33.30 -0.74 -2.17% 33.10 34.30 285887 95698 0.79%
2025-07-02 33.15 34.04 0.73 2.19% 33.15 34.90 385159 131560 1.07%
2025-07-01 31.98 33.31 1.38 4.32% 31.95 33.69 383877 126669 1.06%
2025-06-30 31.33 31.93 0.14 0.44% 31.33 31.93 250986 79398 0.69%
2025-06-27 32.40 31.79 -0.92 -2.81% 31.70 32.72 342912 110392 0.95%
2025-06-26 31.96 32.71 0.71 2.22% 31.66 33.12 331892 107879 0.92%
2025-06-25 31.36 32.00 0.70 2.24% 31.05 32.00 305412 96418 0.84%
2025-06-24 31.50 31.30 -0.68 -2.13% 31.22 31.98 341568 107936 0.95%
2025-06-23 32.00 31.98 -0.02 -0.06% 31.47 32.18 235582 75018 0.65%
2025-06-20 32.00 32.00 -0.37 -1.14% 31.65 32.44 255587 81724 0.71%
2025-06-19 32.00 32.37 0.28 0.87% 31.88 32.77 331689 107436 0.92%
2025-06-18 31.25 32.09 0.71 2.26% 31.20 32.20 283420 90177 0.78%
2025-06-17 30.80 31.38 0.17 0.54% 30.80 31.87 277826 87476 0.77%
2025-06-16 31.98 31.21 -0.78 -2.44% 31.09 32.20 408338 129158 1.13%
2025-06-13 31.39 31.99 1.22 3.96% 31.12 32.18 616103 195321 1.70%
2025-06-12 30.50 30.77 0.62 2.06% 30.10 30.79 246138 75262 0.68%
2025-06-11 29.89 30.15 0.25 0.84% 29.71 30.35 177629 53404 0.49%
2025-06-10 29.60 29.90 0.08 0.27% 29.48 29.95 208650 62054 0.58%
2025-06-09 30.00 29.82 -0.53 -1.75% 29.37 30.00 315443 93361 0.87%
2025-06-06 30.21 30.35 0.13 0.43% 30.15 30.85 210359 64321 0.58%
2025-06-05 30.55 30.22 -0.27 -0.89% 30.15 30.88 195838 59622 0.54%
2025-06-04 30.63 30.49 -0.09 -0.29% 30.45 30.94 177139 54259 0.49%
2025-06-03 30.94 30.58 0.58 1.93% 30.44 31.15 293197 90248 0.81%
2025-05-30 30.17 30.00 0.12 0.40% 29.80 30.30 142899 42953 0.40%
2025-05-29 29.40 29.88 -0.21 -0.70% 29.24 29.93 218996 64862 0.61%
2025-05-28 30.00 30.09 0.03 0.10% 29.92 30.30 117367 35311 0.32%
2025-05-27 30.83 30.06 -0.96 -3.09% 29.83 31.20 227291 68926 0.63%
2025-05-26 30.50 31.02 0.20 0.65% 30.40 31.29 331600 102617 0.92%
2025-05-23 30.56 30.82 0.09 0.29% 30.20 31.08 353707 108604 0.98%
2025-05-22 30.73 30.73 0.03 0.10% 30.61 31.34 382523 118421 1.06%
2025-05-21 30.06 30.70 1.35 4.60% 29.45 30.76 594738 179595 1.65%
2025-05-20 29.18 29.35 0.14 0.48% 29.10 29.79 228789 67437 0.63%
2025-05-19 29.50 29.21 -0.14 -0.48% 29.06 29.83 186711 54811 0.52%
2025-05-16 29.38 29.35 0.20 0.69% 29.16 29.55 216578 63540 0.60%
2025-05-15 29.00 29.15 -0.13 -0.44% 28.85 29.30 273672 79511 0.76%
2025-05-14 29.56 29.28 -0.51 -1.71% 29.10 29.86 274281 80286 0.76%
2025-05-13 29.10 29.79 0.48 1.64% 28.99 30.01 454875 133907 1.26%
2025-05-12 29.58 29.31 -0.90 -2.98% 28.98 29.83 483682 141591 1.34%
2025-05-09 29.62 30.21 -0.15 -0.49% 29.61 30.37 292813 87919 0.81%
2025-05-08 30.94 30.36 -0.76 -2.44% 30.28 31.18 317257 97302 0.88%
2025-05-07 30.70 31.12 0.21 0.68% 30.48 31.30 357450 110692 0.99%
2025-05-06 31.00 30.91 0.61 2.01% 30.71 31.33 363847 112864 1.01%
2025-04-30 30.44 30.30 -0.15 -0.49% 30.09 30.83 228306 69305 0.63%
2025-04-29 31.09 30.45 -0.40 -1.30% 30.38 31.15 232414 71094 0.64%
2025-04-28 30.05 30.85 0.19 0.62% 30.04 31.05 321365 98541 0.89%
2025-04-25 31.45 30.66 -0.59 -1.89% 30.55 31.63 416309 128905 1.15%
2025-04-24 31.70 31.25 -0.09 -0.29% 31.20 32.00 398023 125687 1.10%