山金国际 sz.000975
24.34
+1.88%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.66 | 18.07 | 17.61 | 18.06 | +1.72% | 6.85 | 1.49% |
| 2025-08-19 | 17.77 | 17.81 | 17.64 | 17.75 | -0.22% | 5.94 | 1.30% |
| 2025-08-18 | 17.84 | 17.87 | 17.69 | 17.79 | -0.28% | 7.57 | 1.66% |
| 2025-08-15 | 17.76 | 17.91 | 17.70 | 17.84 | -0.33% | 5.18 | 1.13% |
| 2025-08-14 | 18.21 | 18.26 | 17.84 | 17.90 | -1.30% | 5.24 | 1.13% |
| 2025-08-13 | 18.06 | 18.21 | 18.02 | 18.14 | +0.22% | 4.47 | 0.96% |
| 2025-08-12 | 18.05 | 18.33 | 18.04 | 18.10 | -0.16% | 4.68 | 1.00% |
| 2025-08-11 | 18.26 | 18.26 | 17.80 | 18.13 | -2.54% | 5.90 | 1.27% |
| 2025-08-08 | 18.62 | 18.86 | 18.52 | 18.60 | +0.37% | 7.02 | 1.46% |
| 2025-08-07 | 18.47 | 18.57 | 18.24 | 18.53 | +0.32% | 5.41 | 1.14% |
| 2025-08-06 | 18.25 | 18.49 | 18.20 | 18.47 | +1.40% | 4.60 | 0.98% |
| 2025-08-05 | 18.58 | 18.62 | 18.20 | 18.21 | -1.54% | 5.26 | 1.11% |
| 2025-08-04 | 18.01 | 18.55 | 18.01 | 18.50 | +4.50% | 10.33 | 2.18% |
| 2025-08-01 | 17.55 | 17.85 | 17.55 | 17.70 | +0.56% | 2.34 | 0.51% |
| 2025-07-31 | 17.97 | 17.97 | 17.55 | 17.61 | -3.14% | 5.46 | 1.20% |
| 2025-07-30 | 18.06 | 18.26 | 18.05 | 18.18 | +0.71% | 4.79 | 1.02% |
| 2025-07-29 | 17.94 | 18.08 | 17.82 | 18.05 | -0.33% | 4.36 | 0.95% |
| 2025-07-28 | 18.41 | 18.43 | 17.98 | 18.11 | -2.07% | 6.49 | 1.39% |
| 2025-07-25 | 18.71 | 18.77 | 18.44 | 18.49 | -1.52% | 5.03 | 1.05% |
| 2025-07-24 | 19.02 | 19.07 | 18.50 | 18.78 | -1.90% | 9.68 | 2.01% |