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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.13 | 26.28 | 25.21 | 26.16 | +2.11% | 12.41 | 1.87% |
| 2026-03-23 | 26.58 | 26.81 | 25.57 | 25.62 | -9.76% | 19.58 | 2.91% |
| 2026-03-20 | 28.51 | 28.99 | 27.92 | 28.39 | -1.10% | 13.39 | 1.83% |
| 2026-03-19 | 29.76 | 30.04 | 28.46 | 28.70 | -7.30% | 21.40 | 2.87% |
| 2026-03-18 | 29.92 | 31.21 | 29.75 | 30.96 | +3.01% | 11.69 | 1.49% |
| 2026-03-17 | 30.05 | 30.55 | 29.59 | 30.06 | 0.00% | 11.32 | 1.46% |
| 2026-03-16 | 31.60 | 31.73 | 29.01 | 30.06 | -6.71% | 17.78 | 2.30% |
| 2026-03-13 | 32.10 | 33.27 | 31.95 | 32.22 | -0.58% | 10.25 | 1.22% |
| 2026-03-12 | 32.44 | 33.03 | 31.73 | 32.41 | -0.54% | 9.25 | 1.11% |
| 2026-03-11 | 32.44 | 33.13 | 32.12 | 32.59 | +1.84% | 12.65 | 1.51% |
| 2026-03-10 | 31.36 | 32.33 | 31.13 | 32.00 | +3.04% | 13.34 | 1.63% |
| 2026-03-09 | 29.50 | 31.25 | 29.02 | 31.05 | +3.61% | 15.65 | 2.01% |
| 2026-03-06 | 30.36 | 30.57 | 29.34 | 29.97 | -1.61% | 10.85 | 1.41% |
| 2026-03-05 | 31.32 | 31.36 | 29.89 | 30.46 | -1.77% | 11.78 | 1.51% |
| 2026-03-04 | 29.56 | 31.73 | 29.50 | 31.01 | -0.50% | 17.66 | 2.23% |
| 2026-03-03 | 31.91 | 32.99 | 30.81 | 31.17 | -6.29% | 28.20 | 3.45% |
| 2026-03-02 | 31.04 | 33.36 | 29.91 | 33.26 | +9.23% | 36.42 | 4.52% |
| 2026-02-27 | 30.16 | 30.85 | 30.00 | 30.45 | +0.98% | 12.99 | 1.66% |
| 2026-02-26 | 30.48 | 30.74 | 30.08 | 30.16 | -1.22% | 7.22 | 0.92% |
| 2026-02-25 | 30.28 | 30.85 | 29.84 | 30.53 | +1.14% | 12.32 | 1.57% |