山鹰国际(600567)股票行情
山鹰国际(600567)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 | 1.69 | 1.68 | -0.01 | -0.59% | 1.68 | 1.71 | 680766 | 11516.50 | 1.24% |
| 2025-04-29 | 1.71 | 1.69 | -0.03 | -1.74% | 1.69 | 1.74 | 678850 | 11594.28 | 1.24% |
| 2025-04-28 | 1.68 | 1.72 | 0.04 | 2.38% | 1.65 | 1.73 | 1148326 | 19385.42 | 2.10% |
| 2025-04-25 | 1.66 | 1.68 | 0.01 | 0.60% | 1.66 | 1.70 | 737903 | 12396.50 | 1.35% |
| 2025-04-24 | 1.66 | 1.67 | 0.01 | 0.60% | 1.65 | 1.68 | 620086 | 10323.48 | 1.13% |
| 2025-04-23 | 1.67 | 1.66 | -0.01 | -0.60% | 1.65 | 1.69 | 632178 | 10541.60 | 1.16% |
| 2025-04-22 | 1.66 | 1.67 | 0.00 | 0.00% | 1.65 | 1.70 | 906051 | 15218.64 | 1.66% |
| 2025-04-21 | 1.63 | 1.67 | 0.04 | 2.45% | 1.62 | 1.68 | 969897 | 16007.68 | 1.77% |
| 2025-04-18 | 1.64 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 374826 | 6099.43 | 0.69% |
| 2025-04-17 | 1.62 | 1.63 | 0.00 | 0.00% | 1.61 | 1.65 | 493072 | 8065.72 | 0.90% |
| 2025-04-16 | 1.65 | 1.63 | -0.02 | -1.21% | 1.61 | 1.65 | 537033 | 8738.48 | 0.98% |
| 2025-04-15 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 480063 | 7915.76 | 0.88% |
| 2025-04-14 | 1.67 | 1.66 | 0.00 | 0.00% | 1.66 | 1.68 | 750800 | 12516.52 | 1.37% |
| 2025-04-11 | 1.63 | 1.66 | 0.01 | 0.61% | 1.62 | 1.69 | 990070 | 16487.04 | 1.81% |
| 2025-04-10 | 1.65 | 1.65 | 0.03 | 1.85% | 1.63 | 1.67 | 1015682 | 16776.61 | 1.86% |
| 2025-04-09 | 1.58 | 1.62 | 0.01 | 0.62% | 1.50 | 1.64 | 1229962 | 19404.57 | 2.25% |
| 2025-04-08 | 1.60 | 1.61 | 0.00 | 0.00% | 1.58 | 1.64 | 1218728 | 19557.82 | 2.23% |
| 2025-04-07 | 1.72 | 1.61 | -0.18 | -10.06% | 1.61 | 1.72 | 1744782 | 28730.25 | 3.19% |
| 2025-04-03 | 1.78 | 1.79 | -0.01 | -0.56% | 1.76 | 1.82 | 1063648 | 19050.97 | 1.94% |
| 2025-04-02 | 1.79 | 1.80 | 0.01 | 0.56% | 1.78 | 1.82 | 893297 | 16067.40 | 1.63% |
| 2025-04-01 | 1.75 | 1.79 | 0.03 | 1.70% | 1.75 | 1.81 | 1189536 | 21321.60 | 2.17% |
| 2025-03-31 | 1.75 | 1.76 | 0.00 | 0.00% | 1.73 | 1.80 | 959123 | 16856.18 | 1.75% |
| 2025-03-28 | 1.80 | 1.76 | -0.04 | -2.22% | 1.76 | 1.81 | 889590 | 15815.10 | 1.63% |
| 2025-03-27 | 1.82 | 1.80 | -0.03 | -1.64% | 1.80 | 1.88 | 1333439 | 24386.92 | 2.44% |
| 2025-03-26 | 1.81 | 1.83 | 0.00 | 0.00% | 1.78 | 1.83 | 1664788 | 30042.20 | 3.04% |
| 2025-03-25 | 1.73 | 1.83 | 0.10 | 5.78% | 1.73 | 1.84 | 3192571 | 57166.57 | 5.84% |
| 2025-03-24 | 1.69 | 1.73 | 0.04 | 2.37% | 1.66 | 1.74 | 1548120 | 26211.18 | 2.83% |
| 2025-03-21 | 1.71 | 1.69 | -0.02 | -1.17% | 1.69 | 1.73 | 913032 | 15587.40 | 1.67% |
| 2025-03-20 | 1.70 | 1.71 | 0.01 | 0.59% | 1.70 | 1.73 | 837981 | 14388.11 | 1.53% |
| 2025-03-19 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 552801 | 9418.37 | 1.01% |
| 2025-03-18 | 1.73 | 1.71 | -0.02 | -1.16% | 1.70 | 1.74 | 648001 | 11100.14 | 1.18% |
| 2025-03-17 | 1.71 | 1.73 | 0.02 | 1.17% | 1.70 | 1.74 | 1170681 | 20216.66 | 2.14% |
| 2025-03-14 | 1.68 | 1.71 | 0.03 | 1.79% | 1.67 | 1.71 | 872028 | 14758.17 | 1.59% |
| 2025-03-13 | 1.69 | 1.68 | -0.01 | -0.59% | 1.66 | 1.70 | 938047 | 15727.44 | 1.71% |
| 2025-03-12 | 1.70 | 1.69 | -0.01 | -0.59% | 1.68 | 1.71 | 686336 | 11618.34 | 1.25% |
| 2025-03-11 | 1.69 | 1.70 | 0.00 | 0.00% | 1.68 | 1.70 | 665560 | 11248.37 | 1.22% |
| 2025-03-10 | 1.72 | 1.70 | -0.02 | -1.16% | 1.70 | 1.73 | 554833 | 9485.21 | 1.01% |
| 2025-03-07 | 1.73 | 1.72 | -0.01 | -0.58% | 1.71 | 1.74 | 837794 | 14442.95 | 1.53% |
| 2025-03-06 | 1.70 | 1.73 | 0.04 | 2.37% | 1.68 | 1.73 | 832029 | 14226.03 | 1.52% |
| 2025-03-05 | 1.71 | 1.69 | -0.02 | -1.17% | 1.68 | 1.71 | 692741 | 11696.26 | 1.27% |
| 2025-03-04 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.71 | 533331 | 9056.74 | 0.97% |
| 2025-03-03 | 1.72 | 1.70 | -0.01 | -0.58% | 1.69 | 1.73 | 933454 | 15970.60 | 1.71% |
| 2025-02-28 | 1.75 | 1.71 | -0.04 | -2.29% | 1.71 | 1.76 | 1083379 | 18806.07 | 1.98% |
| 2025-02-27 | 1.76 | 1.75 | -0.01 | -0.57% | 1.73 | 1.77 | 878686 | 15368.32 | 1.61% |
| 2025-02-26 | 1.73 | 1.76 | 0.04 | 2.33% | 1.72 | 1.77 | 981726 | 17173.63 | 1.79% |
| 2025-02-25 | 1.74 | 1.72 | -0.03 | -1.71% | 1.72 | 1.75 | 917293 | 15897.08 | 1.68% |
| 2025-02-24 | 1.72 | 1.75 | 0.02 | 1.16% | 1.72 | 1.77 | 1344102 | 23501.16 | 2.46% |
| 2025-02-21 | 1.74 | 1.73 | -0.01 | -0.57% | 1.71 | 1.75 | 945419 | 16329.07 | 1.73% |
| 2025-02-20 | 1.73 | 1.74 | 0.00 | 0.00% | 1.72 | 1.75 | 786558 | 13644.41 | 1.44% |
| 2025-02-19 | 1.74 | 1.74 | 0.00 | 0.00% | 1.72 | 1.74 | 906844 | 15706.39 | 1.66% |
| 2025-02-18 | 1.80 | 1.74 | -0.06 | -3.33% | 1.73 | 1.80 | 1439718 | 25380.99 | 2.63% |
| 2025-02-17 | 1.78 | 1.80 | 0.03 | 1.69% | 1.77 | 1.83 | 1583474 | 28479.99 | 2.89% |
| 2025-02-14 | 1.83 | 1.77 | -0.06 | -3.28% | 1.76 | 1.83 | 1580749 | 28192.79 | 2.89% |
| 2025-02-13 | 1.78 | 1.83 | 0.05 | 2.81% | 1.77 | 1.85 | 1875115 | 34096.47 | 3.43% |
| 2025-02-12 | 1.78 | 1.78 | 0.00 | 0.00% | 1.76 | 1.80 | 1033011 | 18364.48 | 1.89% |
| 2025-02-11 | 1.79 | 1.78 | -0.02 | -1.11% | 1.76 | 1.80 | 967830 | 17146.15 | 1.77% |
| 2025-02-10 | 1.77 | 1.80 | 0.03 | 1.69% | 1.77 | 1.81 | 1163786 | 20829.47 | 2.13% |
| 2025-02-07 | 1.74 | 1.77 | 0.02 | 1.14% | 1.73 | 1.80 | 1509223 | 26726.09 | 2.76% |
| 2025-02-06 | 1.70 | 1.75 | 0.05 | 2.94% | 1.68 | 1.75 | 1230449 | 21069.65 | 2.25% |
| 2025-02-05 | 1.69 | 1.70 | 0.01 | 0.59% | 1.68 | 1.71 | 640024 | 10866.19 | 1.17% |
| 2025-01-27 | 1.70 | 1.69 | -0.01 | -0.59% | 1.69 | 1.74 | 869698 | 14876.79 | 1.59% |
| 2025-01-24 | 1.69 | 1.70 | 0.00 | 0.00% | 1.68 | 1.71 | 939329 | 15903.02 | 1.72% |
| 2025-01-23 | 1.73 | 1.70 | -0.01 | -0.58% | 1.70 | 1.75 | 947999 | 16384.68 | 1.73% |
| 2025-01-22 | 1.74 | 1.71 | -0.04 | -2.29% | 1.70 | 1.74 | 722826 | 12441.62 | 1.32% |
| 2025-01-21 | 1.77 | 1.75 | -0.02 | -1.13% | 1.72 | 1.78 | 1087466 | 18938.13 | 1.99% |
| 2025-01-20 | 1.78 | 1.77 | -0.06 | -3.28% | 1.69 | 1.80 | 2291564 | 40219.37 | 4.19% |
| 2025-01-17 | 1.84 | 1.83 | -0.02 | -1.08% | 1.81 | 1.85 | 777426 | 14229.92 | 1.42% |
| 2025-01-16 | 1.84 | 1.85 | 0.01 | 0.54% | 1.83 | 1.89 | 1125368 | 20931.31 | 2.06% |
| 2025-01-15 | 1.85 | 1.84 | -0.01 | -0.54% | 1.81 | 1.86 | 956262 | 17553.06 | 1.75% |
| 2025-01-14 | 1.77 | 1.85 | 0.08 | 4.52% | 1.76 | 1.85 | 1356814 | 24645.05 | 2.48% |
| 2025-01-13 | 1.72 | 1.77 | 0.01 | 0.57% | 1.70 | 1.78 | 1028714 | 17987.89 | 1.88% |
| 2025-01-10 | 1.83 | 1.76 | -0.07 | -3.83% | 1.76 | 1.84 | 1240155 | 22297.89 | 2.27% |
| 2025-01-09 | 1.83 | 1.83 | -0.02 | -1.08% | 1.81 | 1.85 | 1035716 | 19007.15 | 1.89% |
| 2025-01-08 | 1.85 | 1.85 | -0.02 | -1.07% | 1.79 | 1.87 | 1461737 | 26771.64 | 2.67% |
| 2025-01-07 | 1.84 | 1.87 | 0.04 | 2.19% | 1.82 | 1.87 | 1228581 | 22625.16 | 2.25% |
| 2025-01-06 | 1.84 | 1.83 | -0.02 | -1.08% | 1.80 | 1.87 | 1298991 | 23850.68 | 2.37% |
| 2025-01-03 | 1.95 | 1.85 | -0.09 | -4.64% | 1.85 | 1.96 | 1690951 | 31840.81 | 3.09% |
| 2025-01-02 | 1.95 | 1.94 | -0.02 | -1.02% | 1.93 | 2.01 | 1808039 | 35627.06 | 3.49% |
| 2024-12-31 | 2.03 | 1.96 | -0.07 | -3.45% | 1.95 | 2.05 | 1731744 | 34441.76 | 3.34% |
| 2024-12-30 | 2.06 | 2.03 | -0.03 | -1.46% | 2.02 | 2.07 | 1402117 | 28549.93 | 2.71% |
上证大盘股票行情在线 K线走势图
