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
2025-10-31	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%
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%