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 |
|---|
| 2025-09-16 | 38.90 | 37.76 | -0.23 | -0.61% | 37.43 | 39.11 | 577956 | 219834.50 | 1.60% |
| 2025-09-15 | 37.60 | 37.99 | 0.00 | 0.00% | 37.36 | 38.59 | 432366 | 164746.30 | 1.20% |
| 2025-09-12 | 37.99 | 37.99 | -0.06 | -0.16% | 37.64 | 38.85 | 581859 | 222623.47 | 1.61% |
| 2025-09-11 | 38.21 | 38.05 | -0.52 | -1.35% | 37.50 | 38.51 | 476108 | 180330.42 | 1.32% |
| 2025-09-10 | 38.00 | 38.57 | -0.98 | -2.48% | 37.70 | 38.88 | 587928 | 225059.50 | 1.63% |
| 2025-09-09 | 38.10 | 39.55 | 2.37 | 6.37% | 37.76 | 40.43 | 858698 | 336870.81 | 2.38% |
| 2025-09-08 | 38.47 | 37.18 | -0.51 | -1.35% | 36.55 | 38.78 | 581464 | 218492.55 | 1.61% |
| 2025-09-05 | 36.12 | 37.69 | 1.44 | 3.97% | 36.12 | 38.38 | 545408 | 203672.06 | 1.51% |
| 2025-09-04 | 36.64 | 36.25 | -0.45 | -1.23% | 35.52 | 36.95 | 512162 | 185284.11 | 1.42% |
| 2025-09-03 | 37.35 | 36.70 | 0.79 | 2.20% | 36.10 | 37.66 | 587382 | 216269.83 | 1.63% |
| 2025-09-02 | 36.00 | 35.91 | -0.03 | -0.08% | 35.61 | 36.78 | 655919 | 236843.67 | 1.81% |
| 2025-09-01 | 34.00 | 35.94 | 2.58 | 7.73% | 33.65 | 36.19 | 988645 | 348458.91 | 2.74% |
| 2025-08-29 | 33.10 | 33.36 | 0.37 | 1.12% | 33.10 | 33.85 | 555713 | 186377.70 | 1.54% |
| 2025-08-28 | 32.62 | 32.99 | 0.85 | 2.64% | 32.30 | 33.47 | 504080 | 165976.14 | 1.39% |
| 2025-08-27 | 32.60 | 32.14 | -0.44 | -1.35% | 32.05 | 32.75 | 366419 | 118769.06 | 1.01% |
| 2025-08-26 | 31.98 | 32.58 | 0.62 | 1.94% | 31.75 | 32.58 | 406277 | 131316.22 | 1.12% |
| 2025-08-25 | 31.25 | 31.96 | 1.23 | 4.00% | 31.18 | 31.98 | 501160 | 158551.81 | 1.39% |
| 2025-08-22 | 30.50 | 30.73 | 0.19 | 0.62% | 30.45 | 30.78 | 261875 | 80196.59 | 0.72% |
| 2025-08-21 | 30.75 | 30.54 | -0.13 | -0.42% | 30.44 | 31.00 | 331992 | 102055.68 | 0.92% |
| 2025-08-20 | 30.30 | 30.67 | 0.15 | 0.49% | 30.22 | 30.75 | 234390 | 71698.79 | 0.65% |
| 2025-08-19 | 30.72 | 30.52 | -0.36 | -1.17% | 30.48 | 30.92 | 291777 | 89346.11 | 0.81% |
| 2025-08-18 | 31.27 | 30.88 | -0.38 | -1.22% | 30.72 | 31.35 | 439539 | 135977.38 | 1.22% |
| 2025-08-15 | 31.17 | 31.26 | -0.21 | -0.67% | 31.02 | 31.65 | 292588 | 91849.50 | 0.81% |
| 2025-08-14 | 31.78 | 31.47 | -0.13 | -0.41% | 31.34 | 31.88 | 270313 | 85489.18 | 0.75% |
| 2025-08-13 | 31.55 | 31.60 | 0.05 | 0.16% | 31.35 | 31.92 | 280459 | 88476.16 | 0.78% |
| 2025-08-12 | 31.21 | 31.55 | 0.27 | 0.86% | 31.21 | 31.83 | 260535 | 82344.27 | 0.72% |
| 2025-08-11 | 32.00 | 31.28 | -1.60 | -4.87% | 31.20 | 32.16 | 526817 | 166435.48 | 1.46% |
| 2025-08-08 | 33.05 | 32.88 | 0.08 | 0.24% | 32.53 | 33.25 | 311987 | 102522.59 | 0.86% |
| 2025-08-07 | 32.23 | 32.80 | 0.55 | 1.71% | 32.04 | 32.88 | 296005 | 95931.39 | 0.82% |
| 2025-08-06 | 31.75 | 32.25 | 0.50 | 1.57% | 31.70 | 32.35 | 326448 | 104733.89 | 0.90% |
| 2025-08-05 | 31.59 | 31.75 | 0.26 | 0.83% | 31.49 | 32.25 | 407594 | 129503.18 | 1.13% |
| 2025-08-04 | 30.08 | 31.49 | 2.00 | 6.78% | 30.07 | 31.58 | 811880 | 250812.64 | 2.25% |
| 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% |
上证大盘股票行情在线 K线走势图
