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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.61 | 19.64 | 19.10 | 19.14 | -1.37% | 4.07 | 0.82% |
| 2025-07-22 | 19.14 | 19.61 | 19.12 | 19.40 | +2.65% | 7.60 | 1.53% |
| 2025-07-21 | 18.86 | 19.02 | 18.67 | 18.90 | +0.47% | 4.17 | 0.86% |
| 2025-07-18 | 18.44 | 18.84 | 18.43 | 18.81 | +1.97% | 4.11 | 0.85% |
| 2025-07-17 | 18.53 | 18.58 | 18.38 | 18.45 | -0.48% | 3.07 | 0.65% |
| 2025-07-16 | 18.52 | 18.66 | 18.37 | 18.54 | -0.26% | 3.65 | 0.77% |
| 2025-07-15 | 18.75 | 18.84 | 18.44 | 18.59 | -0.94% | 6.45 | 1.35% |
| 2025-07-14 | 18.66 | 18.92 | 18.52 | 18.77 | +1.70% | 6.37 | 1.32% |
| 2025-07-11 | 18.30 | 18.50 | 18.27 | 18.45 | +1.08% | 3.84 | 0.81% |
| 2025-07-10 | 18.33 | 18.42 | 18.21 | 18.25 | +0.11% | 2.58 | 0.55% |
| 2025-07-09 | 18.43 | 18.47 | 18.19 | 18.23 | -1.70% | 3.97 | 0.84% |
| 2025-07-08 | 18.70 | 18.92 | 18.44 | 18.55 | -0.16% | 3.96 | 0.83% |
| 2025-07-07 | 18.38 | 18.72 | 18.17 | 18.58 | -0.11% | 3.36 | 0.71% |
| 2025-07-04 | 18.79 | 18.89 | 18.52 | 18.60 | -1.97% | 4.82 | 1.01% |
| 2025-07-03 | 19.00 | 19.12 | 18.77 | 18.97 | 0.00% | 2.73 | 0.56% |
| 2025-07-02 | 19.10 | 19.39 | 18.93 | 18.97 | -1.23% | 4.69 | 0.95% |
| 2025-07-01 | 18.74 | 19.26 | 18.71 | 19.21 | +3.17% | 5.86 | 1.20% |
| 2025-06-30 | 18.43 | 18.82 | 18.38 | 18.62 | +0.37% | 4.92 | 1.03% |
| 2025-06-27 | 18.68 | 18.81 | 18.47 | 18.55 | -0.94% | 4.66 | 0.97% |
| 2025-06-26 | 18.57 | 18.87 | 18.39 | 18.73 | +0.74% | 4.31 | 0.90% |