山大地纬 (688579) - 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
2025-09-16	12.18	12.32	0.11	0.90%	12.12	12.35	38806	4750	0.97%
2025-09-15	12.48	12.21	-0.34	-2.71%	12.15	12.60	68241	8410	1.71%
2025-09-12	12.57	12.55	-0.01	-0.08%	12.41	13.00	87513	11130	2.19%
2025-09-11	12.09	12.56	0.56	4.67%	11.82	12.77	110882	13780	2.77%
2025-09-10	11.96	12.00	-0.05	-0.41%	11.90	12.24	53547	6465	1.34%
2025-09-09	12.07	12.05	-0.02	-0.17%	11.92	12.37	64869	7868	1.62%
2025-09-08	11.84	12.07	0.23	1.94%	11.71	12.10	64930	7742	1.62%
2025-09-05	11.74	11.84	0.07	0.59%	11.51	11.87	87912	10288	2.20%
2025-09-04	12.00	11.77	-0.18	-1.51%	11.57	12.21	78807	9413	1.97%
2025-09-03	12.46	11.95	-0.48	-3.86%	11.88	12.51	65943	8038	1.65%
2025-09-02	13.04	12.43	-0.66	-5.04%	12.32	13.07	103504	12972	2.59%
2025-09-01	13.16	13.09	0.03	0.23%	12.81	13.24	94523	12303	2.36%
2025-08-29	13.20	13.06	-0.14	-1.06%	12.90	13.22	88494	11520	2.21%
2025-08-28	12.73	13.20	0.50	3.94%	12.63	13.25	158661	20535	3.97%
2025-08-27	13.10	12.70	-0.24	-1.85%	12.69	13.37	144395	18883	3.61%
2025-08-26	12.90	12.94	-0.06	-0.46%	12.86	13.20	101014	13157	2.53%
2025-08-25	13.17	13.00	0.25	1.96%	12.91	13.55	202405	26644	5.06%
2025-08-22	12.62	12.75	0.01	0.08%	12.60	12.84	88023	11195	2.20%
2025-08-21	13.39	12.74	-0.17	-1.32%	12.67	13.39	128948	16658	3.22%
2025-08-20	12.90	12.91	-0.03	-0.23%	12.68	12.97	109021	13983	2.73%
2025-08-19	13.58	12.94	-0.64	-4.71%	12.80	13.58	257851	33833	6.45%
2025-08-18	11.66	13.58	1.96	16.87%	11.64	13.88	360466	46153	9.01%
2025-08-15	11.52	11.62	0.17	1.48%	11.50	11.70	58869	6846	1.47%
2025-08-14	11.80	11.45	-0.33	-2.80%	11.45	11.94	74904	8758	1.87%
2025-08-13	11.84	11.78	-0.08	-0.67%	11.72	11.91	58676	6930	1.47%
2025-08-12	11.91	11.86	-0.08	-0.67%	11.69	11.93	53815	6354	1.35%
2025-08-11	11.66	11.94	0.24	2.05%	11.60	12.12	72963	8667	1.82%
2025-08-08	11.90	11.70	-0.30	-2.50%	11.61	11.97	77745	9104	1.94%
2025-08-07	12.24	12.00	-0.19	-1.56%	11.98	12.32	81202	9832	2.03%
2025-08-06	11.86	12.19	0.25	2.09%	11.86	12.21	89896	10882	2.25%
2025-08-05	11.91	11.94	0.03	0.25%	11.75	12.09	58236	6911	1.46%
2025-08-04	11.65	11.91	0.13	1.10%	11.61	11.92	63266	7442	1.58%
2025-08-01	11.66	11.78	0.26	2.26%	11.47	11.90	86292	10092	2.16%
2025-07-31	11.50	11.52	0.02	0.17%	11.47	11.77	95815	11165	2.40%
2025-07-30	11.95	11.50	-0.51	-4.25%	11.42	11.95	138088	16076	3.45%
2025-07-29	12.01	12.01	0.01	0.08%	11.71	12.02	79786	9471	1.99%
2025-07-28	12.10	12.00	-0.09	-0.74%	11.87	12.10	54292	6486	1.36%
2025-07-25	12.13	12.09	0.09	0.75%	11.95	12.16	67430	8132	1.69%
2025-07-24	12.15	12.00	-0.17	-1.40%	11.95	12.27	84895	10224	2.12%
2025-07-23	12.30	12.17	-0.07	-0.57%	12.15	12.37	64221	7850	1.61%
2025-07-22	12.40	12.24	0.02	0.16%	12.11	12.42	88379	10826	2.21%
2025-07-21	12.04	12.22	0.06	0.49%	12.04	12.30	76706	9339	1.92%
2025-07-18	11.87	12.16	0.30	2.53%	11.75	12.21	119570	14335	2.99%
2025-07-17	11.86	11.86	-0.02	-0.17%	11.79	11.99	74388	8835	1.86%
2025-07-16	12.09	11.88	-0.21	-1.74%	11.77	12.10	87898	10455	2.20%
2025-07-15	11.96	12.09	-0.02	-0.17%	11.54	12.15	188412	22360	4.71%
2025-07-14	12.36	12.11	-0.22	-1.78%	11.73	12.89	243210	29665	6.08%
2025-07-11	11.71	12.33	0.58	4.94%	11.51	12.58	172886	20952	4.32%
2025-07-10	11.85	11.75	-0.16	-1.34%	11.60	11.89	87475	10252	2.19%
2025-07-09	11.40	11.91	0.51	4.47%	11.38	12.25	167769	19935	4.19%
2025-07-08	11.30	11.40	0.10	0.88%	11.20	11.44	71271	8081	1.78%
2025-07-07	11.38	11.30	-0.25	-2.16%	11.20	11.69	89207	10141	2.23%
2025-07-04	11.41	11.55	0.12	1.05%	11.18	11.82	163639	18924	4.09%
2025-07-03	11.45	11.43	0.07	0.62%	11.21	11.67	117400	13464	2.93%
2025-07-02	11.08	11.36	0.14	1.25%	11.08	11.47	104310	11786	2.61%
2025-07-01	11.19	11.22	0.03	0.27%	11.07	11.36	102709	11479	2.57%
2025-06-30	11.50	11.19	-0.49	-4.20%	10.90	11.58	225514	25056	5.64%
2025-06-27	11.16	11.68	0.53	4.75%	11.06	11.85	172886	19905	4.32%
2025-06-26	10.89	11.15	0.20	1.83%	10.88	11.31	98600	10951	2.46%
2025-06-25	10.78	10.95	0.17	1.58%	10.72	10.96	71250	7727	1.78%
2025-06-24	10.56	10.78	0.25	2.37%	10.52	10.87	61449	6583	1.54%
2025-06-23	10.40	10.59	0.16	1.53%	10.30	10.63	62289	6560	1.56%
2025-06-20	10.76	10.43	-0.18	-1.70%	10.41	10.77	73691	7753	1.84%
2025-06-19	11.00	10.61	-0.46	-4.16%	10.59	11.12	98392	10593	2.46%
2025-06-18	10.96	11.07	0.11	1.00%	10.87	11.24	132232	14650	3.31%
2025-06-17	11.00	10.96	0.09	0.83%	10.91	11.55	183422	20491	4.59%
2025-06-16	10.40	10.87	0.50	4.82%	10.40	10.90	131662	14063	3.29%
2025-06-13	10.30	10.37	0.02	0.19%	10.05	10.63	106377	11002	2.66%
2025-06-12	10.20	10.35	0.15	1.47%	10.07	10.48	64667	6694	1.62%
2025-06-11	10.23	10.20	0.03	0.29%	10.16	10.34	43374	4440	1.08%
2025-06-10	10.28	10.17	-0.10	-0.97%	10.07	10.41	69251	7064	1.73%
2025-06-09	10.19	10.27	0.08	0.79%	10.12	10.34	45447	4662	1.14%