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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 24.00 | 25.36 | -0.83 | -3.17% | 24.00 | 25.80 | 704856 | 177166.34 | 1.95% |
| 2025-04-03 | 26.38 | 26.19 | 0.27 | 1.04% | 26.12 | 26.66 | 428038 | 112892.73 | 1.18% |
| 2025-04-02 | 26.40 | 25.92 | -0.64 | -2.41% | 25.85 | 26.68 | 268760 | 70392.03 | 0.74% |
| 2025-04-01 | 27.00 | 26.56 | -0.32 | -1.19% | 26.38 | 27.35 | 509978 | 136758.84 | 1.41% |
| 2025-03-31 | 26.61 | 26.88 | 0.28 | 1.05% | 26.53 | 27.13 | 506134 | 135771.34 | 1.40% |
| 2025-03-28 | 26.35 | 26.60 | 0.63 | 2.43% | 26.06 | 26.88 | 460509 | 121984.95 | 1.27% |
| 2025-03-27 | 25.83 | 25.97 | 0.01 | 0.04% | 25.57 | 26.18 | 232731 | 60112.45 | 0.64% |
| 2025-03-26 | 26.30 | 25.96 | -0.22 | -0.84% | 25.87 | 26.54 | 244166 | 63834.84 | 0.68% |
| 2025-03-25 | 26.10 | 26.18 | 0.05 | 0.19% | 25.83 | 26.37 | 199008 | 51930.99 | 0.55% |
| 2025-03-24 | 26.19 | 26.13 | -0.08 | -0.31% | 25.68 | 26.43 | 277586 | 72419.66 | 0.77% |
| 2025-03-21 | 27.12 | 26.21 | -0.95 | -3.50% | 26.01 | 27.16 | 410506 | 108630.08 | 1.14% |
| 2025-03-20 | 27.67 | 27.16 | -0.31 | -1.13% | 27.15 | 27.88 | 403532 | 110518.73 | 1.12% |
| 2025-03-19 | 27.24 | 27.47 | 0.46 | 1.70% | 27.05 | 27.55 | 536769 | 146994.97 | 1.49% |
| 2025-03-18 | 25.67 | 27.01 | 1.49 | 5.84% | 25.60 | 27.19 | 831658 | 221778.73 | 2.30% |
| 2025-03-17 | 25.27 | 25.52 | 0.19 | 0.75% | 25.17 | 25.60 | 316106 | 80501.91 | 0.87% |
| 2025-03-14 | 25.05 | 25.33 | 0.89 | 3.64% | 24.90 | 25.37 | 546933 | 137611.31 | 1.51% |
| 2025-03-13 | 24.60 | 24.44 | -0.03 | -0.12% | 24.35 | 24.65 | 202068 | 49553.12 | 0.56% |
| 2025-03-12 | 24.34 | 24.47 | 0.13 | 0.53% | 24.25 | 24.54 | 197749 | 48252.76 | 0.55% |
| 2025-03-11 | 24.00 | 24.34 | 0.06 | 0.25% | 23.89 | 24.34 | 181056 | 43653.00 | 0.50% |
| 2025-03-10 | 24.35 | 24.28 | 0.08 | 0.33% | 24.03 | 24.38 | 163670 | 39624.89 | 0.45% |
| 2025-03-07 | 24.02 | 24.20 | 0.04 | 0.17% | 23.98 | 24.49 | 239293 | 58168.85 | 0.66% |
| 2025-03-06 | 24.22 | 24.16 | -0.05 | -0.21% | 23.89 | 24.30 | 224230 | 54067.94 | 0.62% |
| 2025-03-05 | 23.95 | 24.21 | 0.25 | 1.04% | 23.88 | 24.24 | 262179 | 63248.15 | 0.73% |
| 2025-03-04 | 23.59 | 23.96 | 0.47 | 2.00% | 23.52 | 23.98 | 268507 | 63877.60 | 0.74% |
| 2025-03-03 | 23.49 | 23.49 | 0.16 | 0.69% | 23.41 | 23.72 | 188498 | 44393.64 | 0.52% |
| 2025-02-28 | 23.50 | 23.33 | -0.33 | -1.39% | 23.31 | 23.64 | 233415 | 54742.50 | 0.65% |
| 2025-02-27 | 24.10 | 23.66 | -0.45 | -1.87% | 23.53 | 24.10 | 316128 | 75112.14 | 0.87% |
| 2025-02-26 | 24.06 | 24.11 | -0.15 | -0.62% | 23.96 | 24.35 | 238357 | 57439.15 | 0.66% |
| 2025-02-25 | 24.79 | 24.26 | -0.35 | -1.42% | 24.25 | 25.00 | 307538 | 75548.58 | 0.85% |
| 2025-02-24 | 24.39 | 24.61 | 0.11 | 0.45% | 24.18 | 24.84 | 245388 | 60249.19 | 0.68% |
| 2025-02-21 | 24.93 | 24.50 | -0.52 | -2.08% | 24.43 | 25.09 | 349876 | 86073.71 | 0.97% |
| 2025-02-20 | 24.88 | 25.02 | 0.29 | 1.17% | 24.66 | 25.09 | 259162 | 64475.41 | 0.72% |
| 2025-02-19 | 24.99 | 24.73 | 0.00 | 0.00% | 24.63 | 25.12 | 254337 | 63142.10 | 0.70% |
| 2025-02-18 | 24.62 | 24.73 | 0.11 | 0.45% | 24.39 | 24.87 | 248978 | 61424.38 | 0.69% |
| 2025-02-17 | 25.00 | 24.62 | -1.03 | -4.02% | 24.51 | 25.00 | 420408 | 103666.15 | 1.16% |
| 2025-02-14 | 25.98 | 25.65 | -0.08 | -0.31% | 25.49 | 26.11 | 247334 | 63444.92 | 0.68% |
| 2025-02-13 | 25.73 | 25.73 | 0.02 | 0.08% | 25.67 | 26.14 | 273948 | 70871.95 | 0.76% |
| 2025-02-12 | 25.78 | 25.71 | -0.48 | -1.83% | 25.57 | 25.89 | 329164 | 84582.84 | 0.91% |
| 2025-02-11 | 26.49 | 26.19 | -0.01 | -0.04% | 26.14 | 26.98 | 683252 | 181158.12 | 1.89% |
| 2025-02-10 | 26.00 | 26.20 | 0.30 | 1.16% | 25.62 | 26.30 | 368485 | 95749.10 | 1.02% |
| 2025-02-07 | 25.79 | 25.90 | 0.08 | 0.31% | 25.49 | 25.95 | 371054 | 95596.14 | 1.03% |
| 2025-02-06 | 25.93 | 25.82 | -0.11 | -0.42% | 25.60 | 26.10 | 396991 | 102348.70 | 1.10% |
| 2025-02-05 | 25.20 | 25.93 | 1.60 | 6.58% | 25.18 | 25.96 | 721968 | 185019.78 | 2.00% |
| 2025-01-27 | 24.50 | 24.33 | -0.42 | -1.70% | 24.31 | 24.99 | 315943 | 77712.97 | 0.87% |
| 2025-01-24 | 24.82 | 24.75 | -0.06 | -0.24% | 24.31 | 25.05 | 273190 | 67241.74 | 0.76% |
| 2025-01-23 | 24.82 | 24.81 | -0.18 | -0.72% | 24.67 | 25.25 | 344925 | 85947.55 | 0.95% |
| 2025-01-22 | 23.99 | 24.99 | 1.15 | 4.82% | 23.93 | 25.10 | 575923 | 141906.73 | 1.59% |
| 2025-01-21 | 23.88 | 23.84 | -0.12 | -0.50% | 23.62 | 23.99 | 163859 | 39026.73 | 0.45% |
| 2025-01-20 | 24.32 | 23.96 | -0.35 | -1.44% | 23.71 | 24.32 | 264488 | 63272.62 | 0.73% |
| 2025-01-17 | 24.63 | 24.31 | -0.11 | -0.45% | 24.30 | 24.69 | 168988 | 41265.84 | 0.47% |
| 2025-01-16 | 24.30 | 24.42 | 0.30 | 1.24% | 24.29 | 24.61 | 294804 | 72104.40 | 0.82% |
| 2025-01-15 | 24.40 | 24.12 | -0.39 | -1.59% | 23.71 | 24.48 | 266219 | 64120.54 | 0.74% |
| 2025-01-14 | 24.22 | 24.51 | -0.03 | -0.12% | 24.12 | 24.61 | 286464 | 69887.64 | 0.79% |
| 2025-01-13 | 24.02 | 24.54 | 0.35 | 1.45% | 24.00 | 24.80 | 356591 | 87485.12 | 0.99% |
| 2025-01-10 | 24.31 | 24.19 | -0.08 | -0.33% | 23.99 | 24.53 | 255139 | 61907.73 | 0.71% |
| 2025-01-09 | 24.54 | 24.27 | -0.21 | -0.86% | 24.09 | 24.60 | 239446 | 58116.96 | 0.66% |
| 2025-01-08 | 24.37 | 24.48 | 0.07 | 0.29% | 24.22 | 24.91 | 370721 | 90875.48 | 1.03% |
| 2025-01-07 | 23.91 | 24.41 | 0.37 | 1.54% | 23.78 | 24.43 | 360724 | 87492.16 | 1.00% |
| 2025-01-06 | 23.99 | 24.04 | -0.08 | -0.33% | 23.49 | 24.43 | 446718 | 107666.51 | 1.24% |
| 2025-01-03 | 23.30 | 24.12 | 0.97 | 4.19% | 23.30 | 24.22 | 676357 | 162204.70 | 1.87% |
| 2025-01-02 | 22.67 | 23.15 | 0.52 | 2.30% | 22.64 | 23.55 | 466968 | 108197.13 | 1.29% |
| 2024-12-31 | 22.88 | 22.63 | -0.34 | -1.48% | 22.62 | 23.05 | 191223 | 43637.91 | 0.53% |
| 2024-12-30 | 23.10 | 22.97 | -0.19 | -0.82% | 22.81 | 23.29 | 226793 | 52144.93 | 0.63% |
上证大盘股票行情在线 K线走势图
