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
2025-12-16	10.45	10.35	-0.10	-0.96%	10.27	10.45	26646	2758	0.67%
2025-12-15	10.40	10.45	-0.03	-0.29%	10.32	10.56	26326	2751	0.66%
2025-12-12	10.55	10.48	-0.07	-0.66%	10.40	10.63	26662	2814	0.67%
2025-12-11	10.85	10.55	-0.23	-2.13%	10.52	10.85	32195	3421	0.80%
2025-12-10	10.81	10.78	-0.06	-0.55%	10.66	10.82	23246	2496	0.58%
2025-12-09	11.00	10.84	-0.16	-1.45%	10.83	11.03	23130	2526	0.58%
2025-12-08	10.93	11.00	0.09	0.82%	10.88	11.11	32123	3544	0.80%
2025-12-05	10.66	10.91	0.26	2.44%	10.59	10.94	37558	4046	0.94%
2025-12-04	10.86	10.65	-0.21	-1.93%	10.65	10.92	39553	4249	0.99%
2025-12-03	11.14	10.86	-0.24	-2.16%	10.79	11.14	58111	6328	1.45%
2025-12-02	11.24	11.10	-0.17	-1.51%	11.06	11.26	34717	3858	0.87%
2025-12-01	11.46	11.27	-0.20	-1.74%	11.20	11.46	41067	4647	1.03%
2025-11-28	11.20	11.47	0.30	2.69%	11.16	11.47	44431	5033	1.11%
2025-11-27	11.31	11.17	-0.17	-1.50%	11.16	11.36	41707	4692	1.04%
2025-11-26	11.60	11.34	-0.09	-0.79%	11.30	11.69	43896	5059	1.10%
2025-11-25	11.38	11.43	0.12	1.06%	11.32	11.62	46596	5354	1.16%
2025-11-24	11.00	11.31	0.38	3.48%	10.86	11.38	49050	5464	1.23%
2025-11-21	11.22	10.93	-0.42	-3.70%	10.85	11.42	65537	7248	1.64%
2025-11-20	11.38	11.35	-0.01	-0.09%	11.20	11.45	39143	4432	0.98%
2025-11-19	11.56	11.36	-0.30	-2.57%	11.29	11.67	49834	5695	1.25%
2025-11-18	11.67	11.66	-0.03	-0.26%	11.50	11.77	49360	5753	1.23%
2025-11-17	11.55	11.69	0.14	1.21%	11.53	11.73	38636	4492	0.97%
2025-11-14	11.54	11.55	-0.12	-1.03%	11.52	11.75	38932	4534	0.97%
2025-11-13	11.59	11.67	0.08	0.69%	11.49	11.70	38398	4464	0.96%
2025-11-12	11.74	11.59	-0.15	-1.28%	11.52	11.76	40166	4662	1.00%
2025-11-11	11.85	11.74	-0.11	-0.93%	11.69	11.91	54738	6459	1.37%
2025-11-10	11.77	11.85	0.00	0.00%	11.77	11.98	54084	6403	1.35%
2025-11-07	11.98	11.85	-0.22	-1.82%	11.77	12.03	56700	6722	1.42%
2025-11-06	12.13	12.07	-0.06	-0.49%	11.93	12.16	48932	5889	1.22%
2025-11-05	12.08	12.13	-0.10	-0.82%	11.96	12.25	62509	7562	1.56%
2025-11-04	12.28	12.23	-0.15	-1.21%	12.05	12.36	74118	9040	1.85%
2025-11-03	12.48	12.38	-0.14	-1.12%	12.25	12.59	107888	13370	2.70%
2025-10-31	11.73	12.52	0.61	5.12%	11.66	12.66	183195	22528	4.58%
2025-10-30	11.73	11.91	0.09	0.76%	11.50	12.19	95563	11328	2.39%
2025-10-29	11.70	11.82	0.15	1.29%	11.62	12.10	72432	8615	1.81%
2025-10-28	11.63	11.67	0.03	0.26%	11.53	11.76	40637	4745	1.02%
2025-10-27	11.63	11.64	0.17	1.48%	11.45	11.73	57260	6655	1.43%
2025-10-24	11.43	11.47	0.11	0.97%	11.35	11.60	52440	6023	1.31%
2025-10-23	11.23	11.36	0.07	0.62%	11.06	11.40	40455	4528	1.01%
2025-10-22	11.44	11.29	-0.19	-1.66%	11.25	11.45	46043	5212	1.15%
2025-10-21	11.08	11.48	0.40	3.61%	10.98	11.86	93266	10686	2.33%
2025-10-20	10.93	11.08	0.27	2.50%	10.93	11.08	41017	4515	1.03%
2025-10-17	11.20	10.81	-0.43	-3.83%	10.79	11.30	51871	5693	1.30%
2025-10-16	11.42	11.24	-0.24	-2.09%	11.16	11.46	43744	4931	1.09%
2025-10-15	11.32	11.48	0.17	1.50%	11.24	11.64	50769	5816	1.27%
2025-10-14	11.66	11.31	-0.29	-2.50%	11.27	11.78	58952	6793	1.47%
2025-10-13	11.23	11.60	0.14	1.22%	10.86	11.68	72561	8274	1.81%
2025-10-10	11.80	11.46	-0.35	-2.96%	11.40	11.83	64971	7508	1.62%
2025-10-09	11.90	11.81	-0.08	-0.67%	11.78	12.06	71951	8579	1.80%
2025-09-30	11.77	11.89	0.14	1.19%	11.74	12.15	57168	6834	1.43%
2025-09-29	11.60	11.75	0.21	1.82%	11.31	11.86	58901	6848	1.47%
2025-09-26	11.66	11.54	-0.23	-1.95%	11.53	11.88	69477	8108	1.74%
2025-09-25	11.60	11.77	0.10	0.86%	11.59	12.05	65368	7762	1.63%
2025-09-24	11.37	11.67	0.31	2.73%	11.28	11.69	61118	7055	1.53%
2025-09-23	11.85	11.36	-0.46	-3.89%	11.10	11.88	107962	12242	2.70%
2025-09-22	11.91	11.82	0.00	0.00%	11.75	12.03	73544	8734	1.84%
2025-09-19	12.11	11.82	-0.29	-2.39%	11.71	12.29	68396	8170	1.71%
2025-09-18	12.33	12.11	-0.21	-1.70%	12.05	12.70	97497	12032	2.44%
2025-09-17	12.30	12.32	0.00	0.00%	12.20	12.43	50686	6236	1.27%
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%