山子高科(000981)股票行情
山子高科(000981)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 |
|---|
| 2025-04-30 | 1.75 | 1.78 | 0.08 | 4.71% | 1.73 | 1.87 | 4977128 | 90339.87 | 5.23% |
| 2025-04-29 | 1.65 | 1.70 | 0.02 | 1.19% | 1.64 | 1.73 | 2001144 | 33936.73 | 2.10% |
| 2025-04-28 | 1.73 | 1.68 | -0.06 | -3.45% | 1.68 | 1.73 | 1680306 | 28405.29 | 1.77% |
| 2025-04-25 | 1.73 | 1.74 | 0.01 | 0.58% | 1.71 | 1.78 | 1841813 | 32084.32 | 1.94% |
| 2025-04-24 | 1.80 | 1.73 | -0.06 | -3.35% | 1.73 | 1.80 | 1788912 | 31331.49 | 1.88% |
| 2025-04-23 | 1.78 | 1.79 | 0.01 | 0.56% | 1.78 | 1.82 | 1974304 | 35473.99 | 2.08% |
| 2025-04-22 | 1.81 | 1.78 | -0.03 | -1.66% | 1.77 | 1.83 | 1542961 | 27612.30 | 1.62% |
| 2025-04-21 | 1.75 | 1.81 | 0.05 | 2.84% | 1.73 | 1.81 | 2104356 | 37539.07 | 2.21% |
| 2025-04-18 | 1.75 | 1.76 | 0.00 | 0.00% | 1.71 | 1.77 | 1813834 | 31508.78 | 1.91% |
| 2025-04-17 | 1.75 | 1.76 | -0.02 | -1.12% | 1.74 | 1.78 | 1701343 | 30026.10 | 1.79% |
| 2025-04-16 | 1.81 | 1.78 | -0.05 | -2.73% | 1.75 | 1.82 | 1885180 | 33517.34 | 1.98% |
| 2025-04-15 | 1.87 | 1.83 | -0.05 | -2.66% | 1.82 | 1.88 | 2106602 | 38751.83 | 2.21% |
| 2025-04-14 | 1.84 | 1.88 | 0.07 | 3.87% | 1.83 | 1.94 | 3155864 | 59552.48 | 3.32% |
| 2025-04-11 | 1.78 | 1.81 | 0.00 | 0.00% | 1.76 | 1.85 | 2306534 | 42018.21 | 2.42% |
| 2025-04-10 | 1.80 | 1.81 | 0.03 | 1.69% | 1.78 | 1.87 | 3758626 | 68331.28 | 3.95% |
| 2025-04-09 | 1.66 | 1.78 | 0.09 | 5.33% | 1.52 | 1.85 | 4535797 | 75868.69 | 4.77% |
| 2025-04-08 | 1.63 | 1.69 | -0.12 | -6.63% | 1.63 | 1.76 | 3605983 | 60949.27 | 3.79% |
| 2025-04-07 | 1.88 | 1.81 | -0.20 | -9.95% | 1.81 | 1.88 | 1319265 | 24084.06 | 1.39% |
| 2025-04-03 | 2.00 | 2.01 | -0.01 | -0.50% | 1.98 | 2.03 | 1277662 | 25619.46 | 1.34% |
| 2025-04-02 | 2.06 | 2.02 | -0.04 | -1.94% | 2.02 | 2.06 | 1878590 | 38165.74 | 1.97% |
| 2025-04-01 | 2.06 | 2.06 | 0.00 | 0.00% | 2.06 | 2.08 | 1141349 | 23580.12 | 1.20% |
| 2025-03-31 | 2.10 | 2.06 | -0.06 | -2.83% | 2.05 | 2.11 | 1827964 | 37747.36 | 1.92% |
| 2025-03-28 | 2.07 | 2.12 | 0.03 | 1.44% | 2.04 | 2.17 | 2850950 | 59808.35 | 3.00% |
| 2025-03-27 | 2.13 | 2.09 | -0.06 | -2.79% | 2.06 | 2.13 | 2530886 | 52991.35 | 3.88% |
| 2025-03-26 | 2.13 | 2.15 | 0.01 | 0.47% | 2.12 | 2.18 | 1607683 | 34620.03 | 2.46% |
| 2025-03-25 | 2.15 | 2.14 | -0.01 | -0.47% | 2.12 | 2.16 | 1511255 | 32331.45 | 2.32% |
| 2025-03-24 | 2.18 | 2.15 | -0.05 | -2.27% | 2.10 | 2.19 | 3242798 | 69387.77 | 4.97% |
| 2025-03-21 | 2.23 | 2.20 | -0.04 | -1.79% | 2.18 | 2.23 | 2861734 | 62944.81 | 4.39% |
| 2025-03-20 | 2.25 | 2.24 | -0.01 | -0.44% | 2.23 | 2.29 | 3268980 | 73644.59 | 5.01% |
| 2025-03-19 | 2.25 | 2.25 | -0.01 | -0.44% | 2.23 | 2.28 | 3399066 | 76614.54 | 5.21% |
| 2025-03-18 | 2.28 | 2.26 | -0.07 | -3.00% | 2.25 | 2.31 | 5250112 | 119070.85 | 8.05% |
| 2025-03-17 | 2.22 | 2.33 | 0.11 | 4.95% | 2.22 | 2.44 | 8931206 | 208128.42 | 13.69% |
| 2025-03-14 | 2.20 | 2.22 | 0.02 | 0.91% | 2.17 | 2.22 | 2463318 | 54186.62 | 3.78% |
| 2025-03-13 | 2.22 | 2.20 | -0.04 | -1.79% | 2.17 | 2.23 | 2991354 | 65541.95 | 4.58% |
| 2025-03-12 | 2.21 | 2.24 | 0.03 | 1.36% | 2.21 | 2.29 | 3567964 | 80091.76 | 5.47% |
| 2025-03-11 | 2.18 | 2.21 | 0.00 | 0.00% | 2.17 | 2.24 | 2764130 | 60870.88 | 4.24% |
| 2025-03-10 | 2.22 | 2.21 | -0.05 | -2.21% | 2.18 | 2.23 | 3105214 | 68503.62 | 4.76% |
| 2025-03-07 | 2.22 | 2.26 | 0.02 | 0.89% | 2.20 | 2.32 | 5193488 | 117327.31 | 7.96% |
| 2025-03-06 | 2.20 | 2.24 | 0.04 | 1.82% | 2.20 | 2.28 | 4853136 | 108825.28 | 7.44% |
| 2025-03-05 | 2.20 | 2.20 | -0.02 | -0.90% | 2.15 | 2.21 | 3417320 | 74518.59 | 5.24% |
| 2025-03-04 | 2.21 | 2.22 | -0.02 | -0.89% | 2.17 | 2.23 | 3829750 | 84079.80 | 5.87% |
| 2025-03-03 | 2.24 | 2.24 | 0.02 | 0.90% | 2.17 | 2.33 | 5346827 | 120527.52 | 8.19% |
| 2025-02-28 | 2.37 | 2.22 | -0.15 | -6.33% | 2.22 | 2.43 | 7044398 | 163184.16 | 10.80% |
| 2025-02-27 | 2.54 | 2.37 | -0.03 | -1.25% | 2.32 | 2.54 | 13255494 | 321284.66 | 20.31% |
| 2025-02-26 | 2.17 | 2.40 | 0.22 | 10.09% | 2.16 | 2.40 | 7436029 | 172068.55 | 11.40% |
| 2025-02-25 | 2.15 | 2.18 | -0.01 | -0.46% | 2.12 | 2.24 | 4795224 | 105304.48 | 7.35% |
| 2025-02-24 | 2.16 | 2.19 | 0.02 | 0.92% | 2.15 | 2.27 | 5116632 | 112798.03 | 7.84% |
| 2025-02-21 | 2.19 | 2.17 | -0.04 | -1.81% | 2.13 | 2.19 | 4027704 | 87104.24 | 6.17% |
| 2025-02-20 | 2.17 | 2.21 | 0.03 | 1.38% | 2.14 | 2.25 | 4672568 | 102101.57 | 7.16% |
| 2025-02-19 | 2.14 | 2.18 | 0.04 | 1.87% | 2.13 | 2.22 | 3553520 | 77232.10 | 5.45% |
| 2025-02-18 | 2.24 | 2.14 | -0.11 | -4.89% | 2.14 | 2.24 | 4567788 | 99262.00 | 7.00% |
| 2025-02-17 | 2.16 | 2.25 | 0.05 | 2.27% | 2.16 | 2.29 | 5047812 | 112572.59 | 7.74% |
| 2025-02-14 | 2.30 | 2.20 | -0.12 | -5.17% | 2.19 | 2.30 | 5793856 | 128675.66 | 8.88% |
| 2025-02-13 | 2.29 | 2.32 | 0.02 | 0.87% | 2.27 | 2.38 | 6603799 | 153905.34 | 10.12% |
| 2025-02-12 | 2.26 | 2.30 | 0.02 | 0.88% | 2.24 | 2.38 | 5431447 | 125397.02 | 8.32% |
| 2025-02-11 | 2.33 | 2.28 | -0.04 | -1.72% | 2.24 | 2.35 | 5293687 | 120879.18 | 8.11% |
| 2025-02-10 | 2.25 | 2.32 | 0.04 | 1.75% | 2.22 | 2.33 | 7237323 | 165931.06 | 11.09% |
| 2025-02-07 | 2.17 | 2.28 | 0.12 | 5.56% | 2.16 | 2.35 | 8221866 | 185806.30 | 12.60% |
| 2025-02-06 | 2.13 | 2.16 | -0.01 | -0.46% | 2.09 | 2.17 | 4321998 | 92063.84 | 6.62% |
| 2025-02-05 | 2.05 | 2.17 | 0.14 | 6.90% | 2.03 | 2.23 | 5053896 | 106469.59 | 7.75% |
| 2025-01-27 | 2.05 | 2.03 | -0.13 | -6.02% | 2.02 | 2.11 | 3784886 | 77626.28 | 5.80% |
| 2025-01-24 | 2.18 | 2.16 | -0.04 | -1.82% | 2.12 | 2.20 | 3562074 | 76674.91 | 5.46% |
| 2025-01-23 | 2.25 | 2.20 | -0.03 | -1.35% | 2.20 | 2.29 | 3685010 | 82429.63 | 5.65% |
| 2025-01-22 | 2.26 | 2.23 | -0.06 | -2.62% | 2.21 | 2.28 | 2834201 | 63381.79 | 4.34% |
| 2025-01-21 | 2.37 | 2.29 | -0.04 | -1.72% | 2.22 | 2.37 | 4870070 | 110546.41 | 7.46% |
| 2025-01-20 | 2.42 | 2.33 | -0.03 | -1.27% | 2.31 | 2.45 | 5569988 | 131672.80 | 8.54% |
| 2025-01-17 | 2.42 | 2.36 | -0.12 | -4.84% | 2.32 | 2.46 | 7691268 | 181427.11 | 11.79% |
| 2025-01-16 | 2.29 | 2.48 | 0.19 | 8.30% | 2.28 | 2.52 | 12623023 | 311921.91 | 19.35% |
| 2025-01-15 | 2.34 | 2.29 | -0.07 | -2.97% | 2.26 | 2.37 | 5984137 | 137585.17 | 9.17% |
| 2025-01-14 | 2.22 | 2.36 | 0.11 | 4.89% | 2.15 | 2.40 | 8439921 | 194712.03 | 12.93% |
| 2025-01-13 | 2.12 | 2.25 | 0.05 | 2.27% | 2.12 | 2.33 | 5550100 | 124299.73 | 8.51% |
| 2025-01-10 | 2.37 | 2.20 | -0.23 | -9.47% | 2.20 | 2.38 | 7114494 | 162592.17 | 10.90% |
| 2025-01-09 | 2.46 | 2.43 | -0.11 | -4.33% | 2.41 | 2.57 | 7828368 | 193393.88 | 12.00% |
| 2025-01-08 | 2.40 | 2.54 | 0.06 | 2.42% | 2.32 | 2.63 | 13462509 | 328533.72 | 20.63% |
| 2025-01-07 | 2.25 | 2.48 | 0.23 | 10.22% | 2.22 | 2.48 | 13020983 | 316543.66 | 19.96% |
| 2025-01-06 | 2.49 | 2.25 | -0.17 | -7.02% | 2.18 | 2.49 | 11237240 | 259764.48 | 17.22% |
| 2025-01-03 | 2.42 | 2.42 | 0.22 | 10.00% | 2.42 | 2.42 | 532150 | 12878.04 | 0.82% |
| 2025-01-02 | 2.20 | 2.20 | 0.20 | 10.00% | 2.20 | 2.20 | 1276903 | 28091.87 | 1.96% |
| 2024-12-31 | 2.06 | 2.00 | -0.07 | -3.38% | 1.97 | 2.09 | 4864510 | 98133.62 | 7.46% |
| 2024-12-30 | 2.12 | 2.07 | -0.08 | -3.72% | 2.03 | 2.13 | 5118422 | 105522.32 | 7.84% |
深证大盘股票行情在线 K线走势图
