山东黄金(600547)股票行情
山东黄金(600547)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 |
|---|
| 2025-08-01 | 29.18 | 29.49 | 0.12 | 0.41% | 29.11 | 29.72 | 205195 | 60464.72 | 0.57% |
| 2025-07-31 | 29.73 | 29.37 | -0.70 | -2.33% | 29.16 | 29.73 | 340986 | 100059.38 | 0.94% |
| 2025-07-30 | 29.97 | 30.07 | 0.17 | 0.57% | 29.82 | 30.39 | 295051 | 89004.85 | 0.82% |
| 2025-07-29 | 29.97 | 29.90 | -0.29 | -0.96% | 29.65 | 30.06 | 270289 | 80641.06 | 0.75% |
| 2025-07-28 | 30.52 | 30.19 | -0.46 | -1.50% | 30.03 | 30.52 | 277644 | 83834.51 | 0.77% |
| 2025-07-25 | 30.71 | 30.65 | -0.19 | -0.62% | 30.56 | 31.00 | 249117 | 76596.14 | 0.69% |
| 2025-07-24 | 31.27 | 30.84 | -0.80 | -2.53% | 30.67 | 31.27 | 359904 | 111057.66 | 1.00% |
| 2025-07-23 | 32.34 | 31.79 | -0.11 | -0.34% | 31.71 | 32.38 | 263285 | 84085.21 | 0.73% |
| 2025-07-22 | 31.50 | 31.90 | 0.81 | 2.61% | 31.43 | 32.15 | 491131 | 156259.33 | 1.36% |
| 2025-07-21 | 30.95 | 31.09 | 0.14 | 0.45% | 30.70 | 31.27 | 249799 | 77305.24 | 0.69% |
| 2025-07-18 | 30.57 | 30.95 | 0.34 | 1.11% | 30.50 | 30.98 | 274434 | 84476.09 | 0.76% |
| 2025-07-17 | 31.23 | 30.61 | -0.65 | -2.08% | 30.46 | 31.38 | 382289 | 117593.68 | 1.06% |
| 2025-07-16 | 31.12 | 31.26 | -0.15 | -0.48% | 31.00 | 31.46 | 251581 | 78490.55 | 0.70% |
| 2025-07-15 | 31.58 | 31.41 | -0.08 | -0.25% | 30.90 | 31.61 | 404221 | 126396.91 | 1.12% |
| 2025-07-14 | 31.40 | 31.49 | 0.35 | 1.12% | 31.24 | 31.78 | 571071 | 179859.86 | 1.58% |
| 2025-07-11 | 31.29 | 31.14 | 0.02 | 0.06% | 30.83 | 31.52 | 350926 | 109367.27 | 0.97% |
| 2025-07-10 | 31.50 | 31.12 | -0.28 | -0.89% | 31.10 | 31.60 | 262270 | 82110.13 | 0.73% |
| 2025-07-09 | 31.90 | 31.40 | -0.82 | -2.55% | 31.33 | 32.09 | 293099 | 92681.78 | 0.81% |
| 2025-07-08 | 32.64 | 32.22 | -0.12 | -0.37% | 32.06 | 32.88 | 220865 | 71547.48 | 0.61% |
| 2025-07-07 | 32.45 | 32.34 | -0.58 | -1.76% | 32.24 | 32.99 | 267723 | 87243.33 | 0.74% |
| 2025-07-04 | 32.80 | 32.92 | -0.38 | -1.14% | 32.45 | 33.45 | 242571 | 79714.82 | 0.67% |
| 2025-07-03 | 34.00 | 33.30 | -0.74 | -2.17% | 33.10 | 34.30 | 285887 | 95698.21 | 0.79% |
| 2025-07-02 | 33.15 | 34.04 | 0.73 | 2.19% | 33.15 | 34.90 | 385159 | 131560.64 | 1.07% |
| 2025-07-01 | 31.98 | 33.31 | 1.38 | 4.32% | 31.95 | 33.69 | 383877 | 126669.66 | 1.06% |
| 2025-06-30 | 31.33 | 31.93 | 0.14 | 0.44% | 31.33 | 31.93 | 250986 | 79398.02 | 0.69% |
| 2025-06-27 | 32.40 | 31.79 | -0.92 | -2.81% | 31.70 | 32.72 | 342912 | 110392.30 | 0.95% |
| 2025-06-26 | 31.96 | 32.71 | 0.71 | 2.22% | 31.66 | 33.12 | 331892 | 107879.70 | 0.92% |
| 2025-06-25 | 31.36 | 32.00 | 0.70 | 2.24% | 31.05 | 32.00 | 305412 | 96418.14 | 0.84% |
| 2025-06-24 | 31.50 | 31.30 | -0.68 | -2.13% | 31.22 | 31.98 | 341568 | 107936.30 | 0.95% |
| 2025-06-23 | 32.00 | 31.98 | -0.02 | -0.06% | 31.47 | 32.18 | 235582 | 75018.79 | 0.65% |
| 2025-06-20 | 32.00 | 32.00 | -0.37 | -1.14% | 31.65 | 32.44 | 255587 | 81724.16 | 0.71% |
| 2025-06-19 | 32.00 | 32.37 | 0.28 | 0.87% | 31.88 | 32.77 | 331689 | 107436.45 | 0.92% |
| 2025-06-18 | 31.25 | 32.09 | 0.71 | 2.26% | 31.20 | 32.20 | 283420 | 90177.75 | 0.78% |
| 2025-06-17 | 30.80 | 31.38 | 0.17 | 0.54% | 30.80 | 31.87 | 277826 | 87476.88 | 0.77% |
| 2025-06-16 | 31.98 | 31.21 | -0.78 | -2.44% | 31.09 | 32.20 | 408338 | 129158.11 | 1.13% |
| 2025-06-13 | 31.39 | 31.99 | 1.22 | 3.96% | 31.12 | 32.18 | 616103 | 195321.67 | 1.70% |
| 2025-06-12 | 30.50 | 30.77 | 0.62 | 2.06% | 30.10 | 30.79 | 246138 | 75262.10 | 0.68% |
| 2025-06-11 | 29.89 | 30.15 | 0.25 | 0.84% | 29.71 | 30.35 | 177629 | 53404.91 | 0.49% |
| 2025-06-10 | 29.60 | 29.90 | 0.08 | 0.27% | 29.48 | 29.95 | 208650 | 62054.39 | 0.58% |
| 2025-06-09 | 30.00 | 29.82 | -0.53 | -1.75% | 29.37 | 30.00 | 315443 | 93361.61 | 0.87% |
| 2025-06-06 | 30.21 | 30.35 | 0.13 | 0.43% | 30.15 | 30.85 | 210359 | 64321.30 | 0.58% |
| 2025-06-05 | 30.55 | 30.22 | -0.27 | -0.89% | 30.15 | 30.88 | 195838 | 59622.07 | 0.54% |
| 2025-06-04 | 30.63 | 30.49 | -0.09 | -0.29% | 30.45 | 30.94 | 177139 | 54259.00 | 0.49% |
| 2025-06-03 | 30.94 | 30.58 | 0.58 | 1.93% | 30.44 | 31.15 | 293197 | 90248.22 | 0.81% |
| 2025-05-30 | 30.17 | 30.00 | 0.12 | 0.40% | 29.80 | 30.30 | 142899 | 42953.56 | 0.40% |
| 2025-05-29 | 29.40 | 29.88 | -0.21 | -0.70% | 29.24 | 29.93 | 218996 | 64862.67 | 0.61% |
| 2025-05-28 | 30.00 | 30.09 | 0.03 | 0.10% | 29.92 | 30.30 | 117367 | 35311.21 | 0.32% |
| 2025-05-27 | 30.83 | 30.06 | -0.96 | -3.09% | 29.83 | 31.20 | 227291 | 68926.32 | 0.63% |
| 2025-05-26 | 30.50 | 31.02 | 0.20 | 0.65% | 30.40 | 31.29 | 331600 | 102617.36 | 0.92% |
| 2025-05-23 | 30.56 | 30.82 | 0.09 | 0.29% | 30.20 | 31.08 | 353707 | 108604.01 | 0.98% |
| 2025-05-22 | 30.73 | 30.73 | 0.03 | 0.10% | 30.61 | 31.34 | 382523 | 118421.39 | 1.06% |
| 2025-05-21 | 30.06 | 30.70 | 1.35 | 4.60% | 29.45 | 30.76 | 594738 | 179595.03 | 1.65% |
| 2025-05-20 | 29.18 | 29.35 | 0.14 | 0.48% | 29.10 | 29.79 | 228789 | 67437.07 | 0.63% |
| 2025-05-19 | 29.50 | 29.21 | -0.14 | -0.48% | 29.06 | 29.83 | 186711 | 54811.15 | 0.52% |
| 2025-05-16 | 29.38 | 29.35 | 0.20 | 0.69% | 29.16 | 29.55 | 216578 | 63540.22 | 0.60% |
| 2025-05-15 | 29.00 | 29.15 | -0.13 | -0.44% | 28.85 | 29.30 | 273672 | 79511.52 | 0.76% |
| 2025-05-14 | 29.56 | 29.28 | -0.51 | -1.71% | 29.10 | 29.86 | 274281 | 80286.35 | 0.76% |
| 2025-05-13 | 29.10 | 29.79 | 0.48 | 1.64% | 28.99 | 30.01 | 454875 | 133907.30 | 1.26% |
| 2025-05-12 | 29.58 | 29.31 | -0.90 | -2.98% | 28.98 | 29.83 | 483682 | 141591.20 | 1.34% |
| 2025-05-09 | 29.62 | 30.21 | -0.15 | -0.49% | 29.61 | 30.37 | 292813 | 87919.24 | 0.81% |
| 2025-05-08 | 30.94 | 30.36 | -0.76 | -2.44% | 30.28 | 31.18 | 317257 | 97302.76 | 0.88% |
| 2025-05-07 | 30.70 | 31.12 | 0.21 | 0.68% | 30.48 | 31.30 | 357450 | 110692.45 | 0.99% |
| 2025-05-06 | 31.00 | 30.91 | 0.61 | 2.01% | 30.71 | 31.33 | 363847 | 112864.62 | 1.01% |
| 2025-04-30 | 30.44 | 30.30 | -0.15 | -0.49% | 30.09 | 30.83 | 228306 | 69305.56 | 0.63% |
| 2025-04-29 | 31.09 | 30.45 | -0.40 | -1.30% | 30.38 | 31.15 | 232414 | 71094.41 | 0.64% |
| 2025-04-28 | 30.05 | 30.85 | 0.19 | 0.62% | 30.04 | 31.05 | 321365 | 98541.96 | 0.89% |
| 2025-04-25 | 31.45 | 30.66 | -0.59 | -1.89% | 30.55 | 31.63 | 416309 | 128905.72 | 1.15% |
| 2025-04-24 | 31.70 | 31.25 | -0.09 | -0.29% | 31.20 | 32.00 | 398023 | 125687.77 | 1.10% |
| 2025-04-23 | 32.00 | 31.34 | -2.61 | -7.69% | 31.21 | 32.96 | 912827 | 291671.94 | 2.53% |
| 2025-04-22 | 34.00 | 33.95 | 0.15 | 0.44% | 33.80 | 35.29 | 788364 | 270954.03 | 2.18% |
| 2025-04-21 | 32.13 | 33.80 | 2.50 | 7.99% | 32.10 | 33.80 | 711119 | 234161.48 | 1.97% |
| 2025-04-18 | 31.25 | 31.30 | -0.34 | -1.07% | 30.60 | 31.72 | 366907 | 114091.45 | 1.02% |
| 2025-04-17 | 32.48 | 31.64 | -0.07 | -0.22% | 31.19 | 33.43 | 701827 | 225332.30 | 1.94% |
| 2025-04-16 | 31.65 | 31.71 | 0.94 | 3.05% | 30.93 | 31.75 | 525799 | 165235.41 | 1.45% |
| 2025-04-15 | 30.20 | 30.77 | -0.13 | -0.42% | 29.90 | 31.06 | 451700 | 138022.44 | 1.25% |
| 2025-04-14 | 29.40 | 30.90 | 1.25 | 4.22% | 29.32 | 31.15 | 647412 | 197355.48 | 1.79% |
| 2025-04-11 | 29.90 | 29.65 | 0.90 | 3.13% | 29.40 | 30.36 | 946673 | 282972.72 | 2.62% |
| 2025-04-10 | 27.58 | 28.75 | 1.45 | 5.31% | 27.01 | 29.10 | 774041 | 219151.61 | 2.14% |
| 2025-04-09 | 25.86 | 27.30 | 1.02 | 3.88% | 25.53 | 27.30 | 557815 | 147662.12 | 1.54% |
| 2025-04-08 | 25.30 | 26.28 | 0.92 | 3.63% | 24.80 | 26.29 | 509914 | 131200.03 | 1.41% |
上证大盘股票行情在线 K线走势图
