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 |
|---|
| 2026-03-26 | 1.57 | 1.55 | -0.03 | -1.90% | 1.54 | 1.58 | 785070 | 12221.06 | 1.24% |
| 2026-03-25 | 1.54 | 1.58 | 0.04 | 2.60% | 1.54 | 1.58 | 954092 | 14908.72 | 1.51% |
| 2026-03-24 | 1.53 | 1.54 | 0.03 | 1.99% | 1.51 | 1.55 | 857892 | 13120.13 | 1.36% |
| 2026-03-23 | 1.56 | 1.51 | -0.08 | -5.03% | 1.50 | 1.56 | 1315628 | 20157.15 | 2.09% |
| 2026-03-20 | 1.64 | 1.59 | -0.04 | -2.45% | 1.58 | 1.64 | 1340941 | 21557.05 | 2.13% |
| 2026-03-19 | 1.67 | 1.63 | -0.05 | -2.98% | 1.62 | 1.67 | 1460884 | 23991.37 | 2.32% |
| 2026-03-18 | 1.69 | 1.68 | -0.01 | -0.59% | 1.66 | 1.70 | 1016941 | 17062.27 | 1.61% |
| 2026-03-17 | 1.70 | 1.69 | 0.00 | 0.00% | 1.69 | 1.73 | 1195113 | 20393.69 | 1.89% |
| 2026-03-16 | 1.72 | 1.69 | -0.03 | -1.74% | 1.68 | 1.73 | 1262577 | 21413.93 | 2.00% |
| 2026-03-13 | 1.73 | 1.72 | -0.02 | -1.15% | 1.71 | 1.75 | 1403676 | 24292.98 | 2.23% |
| 2026-03-12 | 1.71 | 1.74 | 0.03 | 1.75% | 1.70 | 1.75 | 1444941 | 25066.36 | 2.29% |
| 2026-03-11 | 1.70 | 1.71 | 0.02 | 1.18% | 1.68 | 1.72 | 1213716 | 20656.88 | 1.92% |
| 2026-03-10 | 1.69 | 1.69 | 0.01 | 0.60% | 1.68 | 1.70 | 1026036 | 17339.27 | 1.63% |
| 2026-03-09 | 1.70 | 1.68 | -0.03 | -1.75% | 1.67 | 1.70 | 979398 | 16478.23 | 1.55% |
| 2026-03-06 | 1.68 | 1.71 | 0.02 | 1.18% | 1.67 | 1.72 | 1282900 | 21797.88 | 2.03% |
| 2026-03-05 | 1.68 | 1.69 | 0.03 | 1.81% | 1.68 | 1.71 | 1141985 | 19311.84 | 1.81% |
| 2026-03-04 | 1.68 | 1.66 | -0.03 | -1.78% | 1.65 | 1.70 | 1151929 | 19238.50 | 1.83% |
| 2026-03-03 | 1.73 | 1.69 | -0.05 | -2.87% | 1.68 | 1.75 | 1663512 | 28495.10 | 2.64% |
| 2026-03-02 | 1.73 | 1.74 | -0.01 | -0.57% | 1.72 | 1.77 | 1709992 | 29791.51 | 2.71% |
| 2026-02-27 | 1.72 | 1.75 | 0.02 | 1.16% | 1.71 | 1.75 | 1583592 | 27471.83 | 2.51% |
| 2026-02-26 | 1.74 | 1.73 | 0.00 | 0.00% | 1.70 | 1.76 | 2123183 | 36688.33 | 3.37% |
| 2026-02-25 | 1.65 | 1.73 | 0.08 | 4.85% | 1.65 | 1.75 | 3658591 | 62821.93 | 5.80% |
| 2026-02-24 | 1.65 | 1.65 | 0.02 | 1.23% | 1.64 | 1.66 | 802335 | 13237.29 | 1.27% |
| 2026-02-13 | 1.65 | 1.63 | -0.03 | -1.81% | 1.63 | 1.67 | 766426 | 12660.01 | 1.22% |
| 2026-02-12 | 1.67 | 1.66 | -0.01 | -0.60% | 1.65 | 1.68 | 746380 | 12415.74 | 1.18% |
| 2026-02-11 | 1.65 | 1.67 | 0.02 | 1.21% | 1.64 | 1.68 | 1226766 | 20388.94 | 1.94% |
| 2026-02-10 | 1.64 | 1.65 | 0.00 | 0.00% | 1.63 | 1.66 | 773171 | 12753.92 | 1.23% |
| 2026-02-09 | 1.64 | 1.65 | 0.02 | 1.23% | 1.63 | 1.66 | 868438 | 14299.85 | 1.38% |
| 2026-02-06 | 1.62 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 527482 | 8599.53 | 0.84% |
| 2026-02-05 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.65 | 787403 | 12876.38 | 1.25% |
| 2026-02-04 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 793847 | 12932.47 | 1.26% |
| 2026-02-03 | 1.61 | 1.62 | 0.01 | 0.62% | 1.61 | 1.63 | 631356 | 10222.12 | 1.00% |
| 2026-02-02 | 1.65 | 1.61 | -0.04 | -2.42% | 1.61 | 1.65 | 993649 | 16156.70 | 1.58% |
| 2026-01-30 | 1.67 | 1.65 | -0.02 | -1.20% | 1.64 | 1.68 | 1106757 | 18306.34 | 1.75% |
| 2026-01-29 | 1.66 | 1.67 | 0.01 | 0.60% | 1.65 | 1.68 | 850384 | 14192.75 | 1.35% |
| 2026-01-28 | 1.66 | 1.66 | 0.00 | 0.00% | 1.65 | 1.68 | 1100850 | 18294.39 | 1.75% |
| 2026-01-27 | 1.68 | 1.66 | -0.02 | -1.19% | 1.65 | 1.69 | 1021260 | 16977.81 | 1.62% |
| 2026-01-26 | 1.68 | 1.68 | -0.02 | -1.18% | 1.67 | 1.69 | 1227320 | 20612.82 | 1.95% |
| 2026-01-23 | 1.69 | 1.70 | 0.02 | 1.19% | 1.67 | 1.70 | 1240374 | 20922.80 | 1.97% |
| 2026-01-22 | 1.66 | 1.68 | 0.02 | 1.20% | 1.66 | 1.69 | 1023705 | 17160.67 | 1.62% |
| 2026-01-21 | 1.67 | 1.66 | -0.02 | -1.19% | 1.65 | 1.68 | 1066380 | 17764.59 | 1.69% |
| 2026-01-20 | 1.68 | 1.68 | 0.00 | 0.00% | 1.67 | 1.69 | 836476 | 14038.62 | 1.33% |
| 2026-01-19 | 1.65 | 1.68 | 0.02 | 1.20% | 1.65 | 1.69 | 850385 | 14204.27 | 1.35% |
| 2026-01-16 | 1.67 | 1.66 | -0.01 | -0.60% | 1.66 | 1.68 | 621644 | 10351.82 | 0.99% |
| 2026-01-15 | 1.68 | 1.67 | -0.02 | -1.18% | 1.66 | 1.69 | 1047222 | 17528.38 | 1.66% |
| 2026-01-14 | 1.70 | 1.69 | -0.02 | -1.17% | 1.68 | 1.72 | 1669973 | 28406.56 | 2.65% |
| 2026-01-13 | 1.70 | 1.71 | 0.00 | 0.00% | 1.70 | 1.74 | 1578434 | 27086.59 | 2.50% |
| 2026-01-12 | 1.69 | 1.71 | 0.01 | 0.59% | 1.69 | 1.71 | 1135544 | 19321.61 | 1.80% |
| 2026-01-09 | 1.70 | 1.70 | 0.01 | 0.59% | 1.69 | 1.71 | 1036162 | 17601.78 | 1.64% |
| 2026-01-08 | 1.69 | 1.69 | 0.00 | 0.00% | 1.68 | 1.70 | 680867 | 11510.58 | 1.08% |
| 2026-01-07 | 1.70 | 1.69 | -0.01 | -0.59% | 1.68 | 1.71 | 921772 | 15617.95 | 1.46% |
| 2026-01-06 | 1.70 | 1.70 | 0.01 | 0.59% | 1.69 | 1.72 | 1529658 | 26078.74 | 2.43% |
| 2026-01-05 | 1.69 | 1.69 | 0.00 | 0.00% | 1.68 | 1.70 | 804918 | 13612.96 | 1.28% |
| 2025-12-31 | 1.70 | 1.69 | -0.01 | -0.59% | 1.68 | 1.71 | 766063 | 12938.17 | 1.21% |
| 2025-12-30 | 1.70 | 1.70 | -0.01 | -0.58% | 1.68 | 1.71 | 810204 | 13763.47 | 1.28% |
| 2025-12-29 | 1.73 | 1.71 | -0.02 | -1.16% | 1.70 | 1.73 | 1100892 | 18872.86 | 1.75% |
| 2025-12-26 | 1.76 | 1.73 | -0.04 | -2.26% | 1.73 | 1.77 | 1483810 | 25857.16 | 2.35% |
| 2025-12-25 | 1.72 | 1.77 | 0.03 | 1.72% | 1.71 | 1.79 | 2850794 | 50118.47 | 4.52% |
| 2025-12-24 | 1.67 | 1.74 | 0.06 | 3.57% | 1.67 | 1.77 | 2064886 | 35531.23 | 3.27% |
| 2025-12-23 | 1.72 | 1.68 | -0.04 | -2.33% | 1.67 | 1.72 | 1088444 | 18415.42 | 1.73% |
| 2025-12-22 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.75 | 1499947 | 25931.26 | 2.38% |
| 2025-12-19 | 1.68 | 1.72 | 0.03 | 1.78% | 1.67 | 1.73 | 1714576 | 29274.39 | 2.72% |
| 2025-12-18 | 1.62 | 1.69 | 0.06 | 3.68% | 1.62 | 1.72 | 2100854 | 35267.99 | 3.33% |
| 2025-12-17 | 1.63 | 1.63 | -0.01 | -0.61% | 1.60 | 1.64 | 991561 | 16092.86 | 1.57% |
| 2025-12-16 | 1.67 | 1.64 | -0.03 | -1.80% | 1.63 | 1.67 | 773882 | 12746.53 | 1.23% |
| 2025-12-15 | 1.66 | 1.67 | 0.00 | 0.00% | 1.66 | 1.68 | 412191 | 6883.85 | 0.71% |
| 2025-12-12 | 1.67 | 1.67 | 0.00 | 0.00% | 1.66 | 1.68 | 514248 | 8588.51 | 0.88% |
| 2025-12-11 | 1.70 | 1.67 | -0.02 | -1.18% | 1.66 | 1.70 | 806027 | 13543.15 | 1.39% |
| 2025-12-10 | 1.68 | 1.69 | 0.00 | 0.00% | 1.67 | 1.70 | 797045 | 13428.86 | 1.37% |
| 2025-12-09 | 1.70 | 1.69 | -0.02 | -1.17% | 1.68 | 1.71 | 1074154 | 18189.29 | 1.85% |
| 2025-12-08 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.72 | 1016623 | 17388.88 | 1.75% |
| 2025-12-05 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.72 | 866851 | 14813.16 | 1.49% |
| 2025-12-04 | 1.73 | 1.71 | -0.02 | -1.16% | 1.70 | 1.74 | 1234292 | 21141.54 | 2.12% |
| 2025-12-03 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.75 | 1504828 | 26066.58 | 2.59% |
| 2025-12-02 | 1.72 | 1.72 | 0.00 | 0.00% | 1.70 | 1.73 | 1091200 | 18732.25 | 1.88% |
| 2025-12-01 | 1.71 | 1.72 | 0.01 | 0.58% | 1.71 | 1.73 | 1065760 | 18322.73 | 1.83% |
| 2025-11-28 | 1.71 | 1.71 | -0.01 | -0.58% | 1.70 | 1.72 | 1002325 | 17122.46 | 1.72% |
| 2025-11-27 | 1.72 | 1.72 | 0.01 | 0.58% | 1.70 | 1.73 | 1195037 | 20513.29 | 2.05% |
| 2025-11-26 | 1.71 | 1.71 | 0.00 | 0.00% | 1.70 | 1.73 | 1135367 | 19467.67 | 1.95% |
| 2025-11-25 | 1.71 | 1.71 | 0.01 | 0.59% | 1.70 | 1.72 | 951467 | 16252.07 | 1.64% |
上证大盘股票行情在线 K线走势图
山鹰国际(600567)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
