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 |
|---|
| 2026-03-26 | 4.31 | 4.32 | 0.10 | 2.37% | 4.28 | 4.55 | 6419027 | 283364.19 | 6.75% |
| 2026-03-25 | 4.14 | 4.22 | 0.06 | 1.44% | 4.10 | 4.24 | 3006062 | 126385.91 | 3.16% |
| 2026-03-24 | 4.10 | 4.16 | 0.14 | 3.48% | 4.01 | 4.17 | 3666223 | 149984.31 | 3.85% |
| 2026-03-23 | 4.07 | 4.02 | -0.17 | -4.06% | 4.01 | 4.22 | 4025457 | 164957.03 | 4.23% |
| 2026-03-20 | 4.39 | 4.19 | -0.13 | -3.01% | 4.19 | 4.42 | 3341817 | 143329.81 | 3.51% |
| 2026-03-19 | 4.36 | 4.32 | -0.14 | -3.14% | 4.30 | 4.43 | 3278836 | 142896.39 | 3.45% |
| 2026-03-18 | 4.48 | 4.46 | -0.21 | -4.50% | 4.36 | 4.53 | 7623482 | 337185.50 | 8.01% |
| 2026-03-17 | 4.32 | 4.67 | 0.38 | 8.86% | 4.27 | 4.72 | 12145638 | 565209.56 | 12.77% |
| 2026-03-16 | 4.19 | 4.29 | 0.08 | 1.90% | 4.15 | 4.30 | 2720126 | 115603.25 | 2.86% |
| 2026-03-13 | 4.33 | 4.21 | -0.19 | -4.32% | 4.20 | 4.36 | 3664830 | 155889.95 | 3.85% |
| 2026-03-12 | 4.53 | 4.40 | -0.17 | -3.72% | 4.38 | 4.54 | 3768006 | 166840.66 | 3.96% |
| 2026-03-11 | 4.53 | 4.57 | 0.02 | 0.44% | 4.52 | 4.63 | 3324502 | 151999.12 | 3.49% |
| 2026-03-10 | 4.53 | 4.55 | 0.08 | 1.79% | 4.51 | 4.58 | 2965729 | 134703.23 | 3.12% |
| 2026-03-09 | 4.50 | 4.47 | -0.10 | -2.19% | 4.33 | 4.50 | 4310246 | 189897.42 | 4.53% |
| 2026-03-06 | 4.51 | 4.57 | 0.04 | 0.88% | 4.46 | 4.59 | 2941871 | 133566.55 | 3.09% |
| 2026-03-05 | 4.52 | 4.53 | 0.09 | 2.03% | 4.48 | 4.59 | 3959140 | 179610.91 | 4.16% |
| 2026-03-04 | 4.52 | 4.44 | -0.19 | -4.10% | 4.28 | 4.52 | 4390022 | 194998.80 | 4.61% |
| 2026-03-03 | 4.69 | 4.63 | -0.05 | -1.07% | 4.60 | 4.89 | 6016942 | 284403.28 | 6.32% |
| 2026-03-02 | 4.82 | 4.68 | -0.28 | -5.65% | 4.67 | 4.86 | 6727244 | 318562.47 | 7.07% |
| 2026-02-27 | 4.87 | 4.96 | 0.04 | 0.81% | 4.84 | 5.05 | 6287734 | 312512.03 | 6.61% |
| 2026-02-26 | 4.91 | 4.92 | -0.01 | -0.20% | 4.83 | 5.03 | 5589306 | 273949.91 | 5.88% |
| 2026-02-25 | 4.82 | 4.93 | 0.07 | 1.44% | 4.72 | 5.00 | 7625874 | 373249.19 | 8.02% |
| 2026-02-24 | 4.72 | 4.86 | 0.23 | 4.97% | 4.68 | 4.92 | 7176782 | 344831.75 | 7.54% |
| 2026-02-13 | 4.60 | 4.63 | 0.03 | 0.65% | 4.58 | 4.68 | 3093470 | 143375.05 | 3.25% |
| 2026-02-12 | 4.57 | 4.60 | 0.03 | 0.66% | 4.52 | 4.68 | 3566682 | 164161.97 | 3.75% |
| 2026-02-11 | 4.60 | 4.57 | -0.08 | -1.72% | 4.56 | 4.64 | 3054243 | 140368.09 | 3.21% |
| 2026-02-10 | 4.77 | 4.65 | -0.13 | -2.72% | 4.64 | 4.77 | 4045468 | 189049.80 | 4.25% |
| 2026-02-09 | 4.85 | 4.78 | 0.01 | 0.21% | 4.71 | 4.88 | 4034436 | 192320.91 | 4.24% |
| 2026-02-06 | 4.70 | 4.77 | -0.05 | -1.04% | 4.60 | 4.94 | 6133816 | 290307.28 | 6.45% |
| 2026-02-05 | 5.00 | 4.82 | -0.32 | -6.23% | 4.80 | 5.02 | 7944946 | 386615.84 | 8.35% |
| 2026-02-04 | 4.93 | 5.14 | 0.22 | 4.47% | 4.86 | 5.20 | 11484993 | 583759.44 | 12.07% |
| 2026-02-03 | 4.80 | 4.92 | 0.15 | 3.14% | 4.71 | 4.99 | 7715792 | 377746.88 | 8.11% |
| 2026-02-02 | 4.66 | 4.77 | 0.11 | 2.36% | 4.58 | 4.89 | 7409950 | 355523.47 | 7.79% |
| 2026-01-30 | 4.75 | 4.66 | 0.09 | 1.97% | 4.65 | 4.90 | 7116992 | 337345.94 | 7.48% |
| 2026-01-29 | 4.67 | 4.57 | -0.19 | -3.99% | 4.51 | 4.75 | 6854110 | 316412.56 | 7.20% |
| 2026-01-28 | 4.64 | 4.76 | 0.12 | 2.59% | 4.55 | 4.89 | 8835836 | 416988.69 | 9.29% |
| 2026-01-27 | 4.65 | 4.64 | -0.10 | -2.11% | 4.53 | 4.73 | 7791360 | 358916.44 | 8.19% |
| 2026-01-26 | 5.02 | 4.74 | -0.28 | -5.58% | 4.70 | 5.09 | 9316429 | 449259.88 | 9.79% |
| 2026-01-23 | 4.95 | 5.02 | 0.07 | 1.41% | 4.90 | 5.10 | 8821976 | 439334.72 | 9.27% |
| 2026-01-22 | 5.16 | 4.95 | -0.23 | -4.44% | 4.80 | 5.26 | 12657158 | 626236.19 | 13.30% |
| 2026-01-21 | 5.26 | 5.18 | -0.24 | -4.43% | 5.11 | 5.34 | 11407764 | 589750.25 | 11.99% |
| 2026-01-20 | 5.09 | 5.42 | 0.34 | 6.69% | 5.09 | 5.56 | 15167154 | 814649.44 | 15.94% |
| 2026-01-19 | 5.00 | 5.08 | 0.03 | 0.59% | 4.85 | 5.27 | 9771828 | 499942.09 | 10.27% |
| 2026-01-16 | 4.85 | 5.05 | -0.05 | -0.98% | 4.84 | 5.30 | 12963835 | 663089.81 | 13.63% |
| 2026-01-15 | 5.65 | 5.10 | -0.57 | -10.05% | 5.10 | 5.65 | 19081752 | 1001805.62 | 20.06% |
| 2026-01-14 | 5.10 | 5.67 | 0.52 | 10.10% | 5.09 | 5.67 | 22965086 | 1284847.88 | 24.14% |
| 2026-01-13 | 5.30 | 5.15 | 0.02 | 0.39% | 5.00 | 5.48 | 21296790 | 1110476.75 | 22.39% |
| 2026-01-12 | 4.68 | 5.13 | 0.47 | 10.09% | 4.68 | 5.13 | 16851034 | 848026.25 | 17.71% |
| 2026-01-09 | 4.66 | 4.66 | -0.06 | -1.27% | 4.60 | 4.80 | 13594717 | 637332.44 | 14.29% |
| 2026-01-08 | 4.52 | 4.72 | 0.16 | 3.51% | 4.41 | 4.96 | 18054766 | 838364.19 | 18.98% |
| 2026-01-07 | 4.50 | 4.56 | 0.10 | 2.24% | 4.40 | 4.78 | 22481612 | 1021599.56 | 23.63% |
| 2026-01-06 | 4.01 | 4.46 | 0.41 | 10.12% | 4.00 | 4.46 | 12068582 | 520537.00 | 12.69% |
| 2026-01-05 | 4.11 | 4.05 | -0.11 | -2.64% | 4.04 | 4.28 | 13910188 | 573816.69 | 14.62% |
| 2025-12-31 | 4.16 | 4.16 | 0.13 | 3.23% | 3.80 | 4.42 | 21509940 | 870614.62 | 22.61% |
| 2025-12-30 | 3.58 | 4.03 | 0.37 | 10.11% | 3.56 | 4.03 | 11514365 | 446682.00 | 12.10% |
| 2025-12-29 | 3.54 | 3.66 | 0.05 | 1.39% | 3.53 | 3.79 | 10993605 | 406709.19 | 11.56% |
| 2025-12-26 | 3.53 | 3.61 | 0.07 | 1.98% | 3.51 | 3.79 | 12239109 | 444785.00 | 12.87% |
| 2025-12-25 | 3.56 | 3.54 | -0.07 | -1.94% | 3.50 | 3.62 | 7723378 | 274203.47 | 8.12% |
| 2025-12-24 | 3.59 | 3.61 | 0.02 | 0.56% | 3.54 | 3.69 | 10498450 | 378032.59 | 11.04% |
| 2025-12-23 | 3.84 | 3.59 | -0.06 | -1.64% | 3.56 | 3.97 | 20752466 | 777705.75 | 21.81% |
| 2025-12-22 | 3.55 | 3.65 | 0.33 | 9.94% | 3.44 | 3.65 | 6781060 | 243600.84 | 7.13% |
| 2025-12-19 | 3.06 | 3.32 | 0.30 | 9.93% | 3.06 | 3.32 | 8421037 | 273183.34 | 8.85% |
| 2025-12-18 | 3.03 | 3.02 | -0.03 | -0.98% | 3.01 | 3.08 | 2574648 | 78408.55 | 2.71% |
| 2025-12-17 | 3.04 | 3.05 | -0.02 | -0.65% | 2.98 | 3.07 | 3643820 | 110075.75 | 3.83% |
| 2025-12-16 | 3.12 | 3.07 | -0.04 | -1.29% | 3.06 | 3.17 | 2825585 | 87435.03 | 2.97% |
| 2025-12-15 | 3.11 | 3.11 | -0.03 | -0.96% | 3.09 | 3.17 | 2131193 | 66521.88 | 2.24% |
| 2025-12-12 | 3.11 | 3.14 | 0.01 | 0.32% | 3.07 | 3.15 | 2290490 | 71459.27 | 2.41% |
| 2025-12-11 | 3.24 | 3.13 | -0.11 | -3.40% | 3.13 | 3.24 | 3265123 | 103158.08 | 3.43% |
| 2025-12-10 | 3.21 | 3.24 | 0.01 | 0.31% | 3.16 | 3.24 | 3038994 | 97160.33 | 3.19% |
| 2025-12-09 | 3.25 | 3.23 | -0.05 | -1.52% | 3.22 | 3.27 | 2664490 | 86286.67 | 2.80% |
| 2025-12-08 | 3.28 | 3.28 | 0.03 | 0.92% | 3.23 | 3.29 | 3396356 | 110863.16 | 3.57% |
| 2025-12-05 | 3.20 | 3.25 | 0.02 | 0.62% | 3.18 | 3.26 | 2966427 | 95596.73 | 3.12% |
| 2025-12-04 | 3.32 | 3.23 | -0.08 | -2.42% | 3.21 | 3.35 | 3812409 | 123954.74 | 4.01% |
| 2025-12-03 | 3.43 | 3.31 | -0.16 | -4.61% | 3.31 | 3.45 | 5617892 | 187991.91 | 5.91% |
| 2025-12-02 | 3.44 | 3.47 | -0.09 | -2.53% | 3.36 | 3.50 | 8440805 | 289113.91 | 8.87% |
| 2025-12-01 | 3.33 | 3.56 | 0.24 | 7.23% | 3.31 | 3.65 | 13269088 | 468871.94 | 13.95% |
| 2025-11-28 | 3.26 | 3.32 | 0.07 | 2.15% | 3.21 | 3.32 | 2999645 | 98153.56 | 3.15% |
| 2025-11-27 | 3.27 | 3.25 | -0.05 | -1.52% | 3.25 | 3.31 | 2634868 | 86218.95 | 2.77% |
| 2025-11-26 | 3.29 | 3.30 | 0.02 | 0.61% | 3.25 | 3.34 | 3459567 | 114306.11 | 3.64% |
| 2025-11-25 | 3.21 | 3.28 | 0.07 | 2.18% | 3.19 | 3.28 | 3211480 | 104382.07 | 3.38% |
深证大盘股票行情在线 K线走势图
山子高科(000981)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
