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
2026-08-20	34.23	35.40	2.80	8.59%	34.00	35.86	1755510	619350	4.86%
2026-08-19	29.74	32.60	1.99	6.50%	29.70	32.97	1767632	566846	4.89%
2026-08-18	30.40	30.61	0.51	1.69%	30.01	30.97	601934	183171	1.67%
2026-08-17	30.19	30.10	0.76	2.59%	29.76	30.45	526554	158408	1.46%
2026-08-14	28.50	29.34	-0.16	-0.54%	28.40	29.50	571006	165567	1.58%
2026-08-13	31.35	29.50	-1.52	-4.90%	29.39	31.49	882051	266334	2.44%
2026-08-12	30.18	31.02	0.97	3.23%	30.18	31.40	826636	255146	2.29%
2026-08-11	32.20	30.05	-1.42	-4.51%	29.99	32.55	1204410	378553	3.33%
2026-08-10	30.60	31.47	0.99	3.25%	30.05	31.90	988909	308288	2.74%
2026-08-07	29.81	30.48	0.52	1.74%	29.60	30.49	782367	235580	2.16%
2026-08-06	30.53	29.96	1.01	3.49%	29.35	30.72	1214650	365381	3.36%
2026-08-05	27.39	28.95	1.87	6.91%	27.11	28.99	976320	276642	2.70%
2026-08-04	27.47	27.08	-0.59	-2.13%	26.97	27.78	558302	151704	1.54%
2026-08-03	28.00	27.67	-0.53	-1.88%	27.02	28.18	500225	137902	1.38%
2026-07-31	27.70	28.20	0.51	1.84%	27.69	28.73	732706	207027	2.03%
2026-07-30	27.85	27.69	0.36	1.32%	27.56	28.60	800471	224562	2.21%
2026-07-29	26.22	27.33	0.73	2.74%	26.15	27.67	609199	164702	1.69%
2026-07-28	25.88	26.60	0.16	0.61%	25.76	26.66	499368	131335	1.38%
2026-07-27	26.50	26.44	0.50	1.93%	25.95	26.64	522197	137314	1.44%
2026-07-24	26.41	25.94	-1.48	-5.40%	25.87	26.86	822285	216653	2.27%
2026-07-23	27.26	27.42	0.02	0.07%	27.00	28.09	1057130	290687	2.92%
2026-07-22	26.21	27.40	1.53	5.91%	26.21	27.65	1328953	361096	3.68%
2026-07-21	24.60	25.87	1.45	5.94%	24.40	26.08	965245	242827	2.67%
2026-07-20	23.65	24.42	0.66	2.78%	23.54	24.55	691912	166912	1.91%
2026-07-17	24.31	23.76	-1.00	-4.04%	23.26	24.55	849955	201423	2.35%
2026-07-16	24.39	24.76	0.07	0.28%	24.30	25.50	559901	139307	1.55%
2026-07-15	25.20	24.69	-0.57	-2.26%	24.44	25.49	539999	134184	1.49%
2026-07-14	23.31	25.26	1.30	5.43%	23.23	25.30	748976	182427	2.07%
2026-07-13	24.35	23.96	-1.00	-4.01%	23.88	24.54	530785	128125	1.47%
2026-07-10	24.50	24.96	0.68	2.80%	23.98	25.96	789248	196972	2.18%
2026-07-09	23.98	24.28	-0.19	-0.78%	23.41	24.57	693476	165967	1.92%
2026-07-08	24.40	24.65	-0.12	-0.48%	24.32	25.70	595496	148295	1.65%
2026-07-07	25.32	24.77	-1.03	-3.99%	24.73	25.57	584651	146855	1.62%
2026-07-06	25.79	25.80	-0.28	-1.07%	25.55	27.33	1106314	291714	3.06%
2026-07-03	25.39	26.08	1.90	7.86%	25.10	26.48	1562312	405813	4.32%
2026-07-02	23.80	24.18	0.98	4.22%	23.57	24.77	1082375	261960	2.99%
2026-07-01	23.00	23.20	0.11	0.48%	22.72	23.62	514315	119170	1.42%
2026-06-30	22.82	23.09	-0.46	-1.95%	22.55	23.30	550534	125907	1.52%
2026-06-29	23.03	23.55	0.55	2.39%	22.70	23.77	638515	148960	1.77%
2026-06-26	24.24	23.00	-0.93	-3.89%	22.82	24.26	598051	138837	1.65%
2026-06-25	24.11	23.93	-0.83	-3.35%	23.60	24.21	776253	185337	2.15%
2026-06-24	24.65	24.76	-0.10	-0.40%	24.20	24.99	594226	146268	1.64%
2026-06-23	27.00	24.86	-2.43	-8.90%	24.75	27.09	1070123	272989	2.96%
2026-06-22	26.90	27.29	0.38	1.41%	26.16	27.33	746775	199468	2.07%
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%