山金国际(000975)股票行情
山金国际(000975)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-17 | 21.16 | 21.03 | -0.29 | -1.36% | 20.88 | 21.40 | 380135 | 80078.12 | 1.50% |
| 2025-09-16 | 21.53 | 21.32 | 0.32 | 1.52% | 20.98 | 21.65 | 465564 | 99075.90 | 1.84% |
| 2025-09-15 | 21.10 | 21.00 | -0.33 | -1.55% | 20.86 | 21.23 | 297457 | 62578.30 | 1.18% |
| 2025-09-12 | 21.27 | 21.33 | 0.06 | 0.28% | 21.11 | 21.66 | 360591 | 77258.63 | 1.43% |
| 2025-09-11 | 21.10 | 21.27 | 0.18 | 0.85% | 20.78 | 21.31 | 392028 | 82398.88 | 1.55% |
| 2025-09-10 | 21.21 | 21.09 | -0.71 | -3.26% | 20.84 | 21.33 | 456520 | 96189.69 | 1.81% |
| 2025-09-09 | 21.14 | 21.80 | 1.05 | 5.06% | 21.07 | 22.20 | 685996 | 149031.33 | 2.71% |
| 2025-09-08 | 21.22 | 20.75 | -0.16 | -0.77% | 20.45 | 21.40 | 347556 | 72304.12 | 1.38% |
| 2025-09-05 | 20.35 | 20.91 | 0.56 | 2.75% | 20.25 | 20.91 | 288433 | 59547.47 | 1.14% |
| 2025-09-04 | 20.88 | 20.35 | -0.39 | -1.88% | 20.15 | 21.05 | 391878 | 80251.59 | 1.55% |
| 2025-09-03 | 21.24 | 20.74 | 0.10 | 0.48% | 20.44 | 21.63 | 431617 | 90783.15 | 1.71% |
| 2025-09-02 | 21.24 | 20.64 | -0.23 | -1.10% | 20.48 | 21.29 | 527169 | 109492.77 | 2.09% |
| 2025-09-01 | 20.03 | 20.87 | 1.24 | 6.32% | 19.87 | 20.97 | 651091 | 134221.02 | 2.58% |
| 2025-08-29 | 19.19 | 19.63 | 0.63 | 3.32% | 19.10 | 19.88 | 504799 | 98964.65 | 2.00% |
| 2025-08-28 | 18.85 | 19.00 | 0.16 | 0.85% | 18.56 | 19.22 | 244146 | 46206.52 | 0.97% |
| 2025-08-27 | 19.29 | 18.84 | -0.30 | -1.57% | 18.81 | 19.29 | 310913 | 59256.91 | 1.23% |
| 2025-08-26 | 18.96 | 19.14 | 0.22 | 1.16% | 18.84 | 19.23 | 364104 | 69418.79 | 1.44% |
| 2025-08-25 | 18.50 | 18.92 | 0.68 | 3.73% | 18.49 | 18.94 | 592370 | 110979.15 | 2.34% |
| 2025-08-22 | 18.25 | 18.24 | -0.02 | -0.11% | 18.13 | 18.31 | 223520 | 40684.47 | 0.88% |
| 2025-08-21 | 18.45 | 18.26 | -0.11 | -0.60% | 18.17 | 18.50 | 313895 | 57489.59 | 1.24% |
| 2025-08-20 | 17.97 | 18.37 | 0.31 | 1.72% | 17.91 | 18.38 | 375446 | 68514.09 | 1.49% |
| 2025-08-19 | 18.08 | 18.06 | -0.04 | -0.22% | 17.95 | 18.12 | 329239 | 59371.10 | 1.30% |
| 2025-08-18 | 18.15 | 18.10 | -0.05 | -0.28% | 18.00 | 18.18 | 418738 | 75684.82 | 1.66% |
| 2025-08-15 | 18.07 | 18.15 | -0.06 | -0.33% | 18.01 | 18.22 | 286112 | 51847.65 | 1.13% |
| 2025-08-14 | 18.53 | 18.21 | -0.24 | -1.30% | 18.15 | 18.58 | 285054 | 52358.79 | 1.13% |
| 2025-08-13 | 18.37 | 18.45 | 0.04 | 0.22% | 18.33 | 18.53 | 242594 | 44664.78 | 0.96% |
| 2025-08-12 | 18.36 | 18.41 | -0.03 | -0.16% | 18.35 | 18.65 | 253437 | 46847.44 | 1.00% |
| 2025-08-11 | 18.58 | 18.44 | -0.48 | -2.54% | 18.11 | 18.58 | 320772 | 58978.22 | 1.27% |
| 2025-08-08 | 18.94 | 18.92 | 0.07 | 0.37% | 18.84 | 19.19 | 369037 | 70213.26 | 1.46% |
| 2025-08-07 | 18.79 | 18.85 | 0.06 | 0.32% | 18.56 | 18.89 | 289331 | 54108.24 | 1.14% |
| 2025-08-06 | 18.57 | 18.79 | 0.26 | 1.40% | 18.52 | 18.81 | 246507 | 46026.54 | 0.98% |
| 2025-08-05 | 18.90 | 18.53 | -0.29 | -1.54% | 18.52 | 18.94 | 281650 | 52636.33 | 1.11% |
| 2025-08-04 | 18.32 | 18.82 | 0.81 | 4.50% | 18.32 | 18.87 | 552120 | 103254.28 | 2.18% |
| 2025-08-01 | 17.85 | 18.01 | 0.10 | 0.56% | 17.85 | 18.16 | 129597 | 23354.04 | 0.51% |
| 2025-07-31 | 18.28 | 17.91 | -0.58 | -3.14% | 17.85 | 18.28 | 302820 | 54553.55 | 1.20% |
| 2025-07-30 | 18.37 | 18.49 | 0.13 | 0.71% | 18.36 | 18.58 | 258924 | 47873.80 | 1.02% |
| 2025-07-29 | 18.25 | 18.36 | -0.06 | -0.33% | 18.13 | 18.39 | 239033 | 43641.35 | 0.95% |
| 2025-07-28 | 18.73 | 18.42 | -0.39 | -2.07% | 18.29 | 18.75 | 352147 | 64928.61 | 1.39% |
| 2025-07-25 | 19.03 | 18.81 | -0.29 | -1.52% | 18.76 | 19.09 | 266125 | 50279.70 | 1.05% |
| 2025-07-24 | 19.35 | 19.10 | -0.37 | -1.90% | 18.82 | 19.40 | 508732 | 96792.52 | 2.01% |
| 2025-07-23 | 19.95 | 19.47 | -0.27 | -1.37% | 19.43 | 19.98 | 207343 | 40705.76 | 0.82% |
| 2025-07-22 | 19.47 | 19.74 | 0.51 | 2.65% | 19.45 | 19.95 | 385533 | 75971.36 | 1.53% |
| 2025-07-21 | 19.19 | 19.23 | 0.09 | 0.47% | 18.99 | 19.35 | 218033 | 41745.88 | 0.86% |
| 2025-07-18 | 18.76 | 19.14 | 0.37 | 1.97% | 18.75 | 19.17 | 215888 | 41090.24 | 0.85% |
| 2025-07-17 | 18.85 | 18.77 | -0.09 | -0.48% | 18.70 | 18.90 | 163812 | 30731.62 | 0.65% |
| 2025-07-16 | 18.84 | 18.86 | -0.05 | -0.26% | 18.69 | 18.98 | 194044 | 36532.19 | 0.77% |
| 2025-07-15 | 19.07 | 18.91 | -0.18 | -0.94% | 18.76 | 19.17 | 340820 | 64512.93 | 1.35% |
| 2025-07-14 | 18.98 | 19.09 | 0.32 | 1.70% | 18.84 | 19.25 | 334170 | 63732.06 | 1.32% |
| 2025-07-11 | 18.62 | 18.77 | 0.20 | 1.08% | 18.59 | 18.82 | 205195 | 38391.97 | 0.81% |
| 2025-07-10 | 18.65 | 18.57 | 0.02 | 0.11% | 18.53 | 18.74 | 138526 | 25778.78 | 0.55% |
| 2025-07-09 | 18.75 | 18.55 | -0.32 | -1.70% | 18.50 | 18.79 | 213437 | 39742.72 | 0.84% |
| 2025-07-08 | 19.02 | 18.87 | -0.03 | -0.16% | 18.76 | 19.25 | 209933 | 39643.30 | 0.83% |
| 2025-07-07 | 18.70 | 18.90 | -0.02 | -0.11% | 18.48 | 19.04 | 178711 | 33636.77 | 0.71% |
| 2025-07-04 | 19.12 | 18.92 | -0.38 | -1.97% | 18.84 | 19.22 | 254031 | 48204.04 | 1.01% |
| 2025-07-03 | 19.33 | 19.30 | 0.00 | 0.00% | 19.09 | 19.45 | 142021 | 27340.77 | 0.56% |
| 2025-07-02 | 19.43 | 19.30 | -0.24 | -1.23% | 19.26 | 19.73 | 241099 | 46934.30 | 0.95% |
| 2025-07-01 | 19.06 | 19.54 | 0.60 | 3.17% | 19.03 | 19.59 | 302965 | 58625.04 | 1.20% |
| 2025-06-30 | 18.75 | 18.94 | 0.07 | 0.37% | 18.70 | 19.15 | 260336 | 49182.75 | 1.03% |
| 2025-06-27 | 19.00 | 18.87 | -0.18 | -0.94% | 18.79 | 19.14 | 246356 | 46647.40 | 0.97% |
| 2025-06-26 | 18.89 | 19.05 | 0.14 | 0.74% | 18.71 | 19.20 | 227032 | 43095.41 | 0.90% |
| 2025-06-25 | 18.89 | 18.91 | -0.01 | -0.05% | 18.75 | 18.97 | 242689 | 45755.75 | 0.96% |
| 2025-06-24 | 19.21 | 18.92 | -0.45 | -2.32% | 18.83 | 19.35 | 369958 | 70507.93 | 1.46% |
| 2025-06-23 | 19.14 | 19.37 | 0.22 | 1.15% | 19.01 | 19.47 | 205692 | 39684.29 | 0.81% |
| 2025-06-20 | 19.80 | 19.15 | -0.80 | -4.01% | 18.92 | 19.93 | 395169 | 76005.88 | 1.56% |
| 2025-06-19 | 20.07 | 19.95 | -0.36 | -1.77% | 19.85 | 20.27 | 169690 | 33974.82 | 0.67% |
| 2025-06-18 | 20.40 | 20.31 | -0.11 | -0.54% | 20.08 | 20.58 | 208371 | 42205.41 | 0.82% |
| 2025-06-17 | 20.39 | 20.42 | -0.08 | -0.39% | 20.34 | 20.71 | 172871 | 35499.55 | 0.68% |
| 2025-06-16 | 20.81 | 20.50 | -0.42 | -2.01% | 20.44 | 21.00 | 256267 | 53017.16 | 1.01% |
| 2025-06-13 | 20.77 | 20.92 | 0.68 | 3.36% | 20.61 | 21.07 | 444716 | 92684.20 | 1.76% |
| 2025-06-12 | 20.10 | 20.24 | 0.37 | 1.86% | 19.72 | 20.30 | 269222 | 54058.50 | 1.07% |
| 2025-06-11 | 19.74 | 19.87 | 0.13 | 0.66% | 19.66 | 20.08 | 160221 | 31837.94 | 0.63% |
| 2025-06-10 | 19.85 | 19.74 | -0.26 | -1.30% | 19.55 | 19.90 | 236713 | 46687.55 | 0.94% |
| 2025-06-09 | 19.91 | 20.00 | -0.28 | -1.38% | 19.66 | 20.01 | 280510 | 55622.21 | 1.11% |
| 2025-06-06 | 19.99 | 20.28 | 0.35 | 1.76% | 19.95 | 20.63 | 232969 | 47547.88 | 0.92% |
| 2025-06-05 | 20.35 | 19.93 | -0.32 | -1.58% | 19.89 | 20.45 | 156548 | 31442.69 | 0.62% |
| 2025-06-04 | 20.36 | 20.25 | -0.13 | -0.64% | 20.14 | 20.61 | 173271 | 35258.23 | 0.69% |
| 2025-06-03 | 20.19 | 20.38 | 0.69 | 3.50% | 20.16 | 20.58 | 289632 | 59046.94 | 1.15% |
| 2025-05-30 | 19.92 | 19.69 | -0.15 | -0.76% | 19.61 | 20.20 | 166866 | 33100.62 | 0.66% |
| 2025-05-29 | 19.61 | 19.84 | -0.15 | -0.75% | 19.32 | 19.97 | 201515 | 39876.64 | 0.80% |
| 2025-05-28 | 19.88 | 19.99 | 0.06 | 0.30% | 19.81 | 20.19 | 147770 | 29520.34 | 0.58% |
深证大盘股票行情在线 K线走势图
