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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.64 | 29.79 | 28.95 | 29.29 | -1.78% | 11.78 | 1.56% |
| 2026-04-21 | 29.85 | 30.00 | 29.20 | 29.82 | -0.10% | 6.37 | 0.83% |
| 2026-04-20 | 29.17 | 30.48 | 29.09 | 29.85 | +2.15% | 8.18 | 1.06% |
| 2026-04-17 | 29.26 | 29.44 | 29.05 | 29.22 | -1.36% | 5.76 | 0.77% |
| 2026-04-16 | 29.46 | 29.94 | 29.16 | 29.63 | +0.97% | 7.57 | 1.00% |
| 2026-04-15 | 30.45 | 30.68 | 29.18 | 29.34 | -1.81% | 7.59 | 0.99% |
| 2026-04-14 | 30.52 | 31.03 | 29.49 | 29.88 | -0.98% | 7.26 | 0.94% |
| 2026-04-13 | 30.05 | 30.72 | 29.77 | 30.18 | +0.36% | 7.02 | 0.90% |
| 2026-04-10 | 31.11 | 31.27 | 29.98 | 30.07 | -2.17% | 10.04 | 1.29% |
| 2026-04-09 | 30.23 | 30.96 | 29.84 | 30.74 | -1.91% | 11.37 | 1.45% |
| 2026-04-08 | 31.12 | 31.74 | 30.65 | 31.34 | +8.62% | 22.71 | 2.82% |
| 2026-04-07 | 29.27 | 29.69 | 28.72 | 28.85 | -2.17% | 5.80 | 0.78% |
| 2026-04-03 | 29.29 | 29.74 | 28.93 | 29.49 | +0.74% | 6.47 | 0.86% |
| 2026-04-02 | 29.96 | 29.96 | 28.98 | 29.27 | -2.74% | 9.18 | 1.21% |
| 2026-04-01 | 29.75 | 30.65 | 29.69 | 30.10 | +3.17% | 11.46 | 1.48% |
| 2026-03-31 | 29.67 | 29.82 | 28.90 | 29.17 | -0.64% | 8.83 | 1.17% |
| 2026-03-30 | 27.75 | 29.48 | 27.60 | 29.36 | +5.73% | 13.54 | 1.84% |
| 2026-03-27 | 25.95 | 28.11 | 25.94 | 27.77 | +5.21% | 11.22 | 1.59% |
| 2026-03-26 | 26.84 | 27.19 | 26.12 | 26.39 | -2.11% | 6.45 | 0.94% |
| 2026-03-25 | 27.41 | 28.11 | 26.77 | 26.96 | +3.08% | 11.02 | 1.56% |