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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.28 | 30.57 | 29.89 | 30.19 | +4.00% | 11.52 | 1.48% |
| 2026-02-13 | 29.60 | 29.93 | 28.92 | 29.03 | -3.28% | 14.08 | 1.87% |
| 2026-02-12 | 30.14 | 30.94 | 29.85 | 30.01 | -1.45% | 10.93 | 1.40% |
| 2026-02-11 | 29.40 | 30.67 | 29.31 | 30.45 | +2.96% | 11.89 | 1.53% |
| 2026-02-10 | 29.49 | 30.00 | 29.36 | 29.58 | -0.03% | 9.72 | 1.27% |
| 2026-02-09 | 30.06 | 30.67 | 29.40 | 29.59 | -0.53% | 14.59 | 1.91% |
| 2026-02-06 | 28.08 | 30.32 | 27.82 | 29.75 | -0.66% | 14.89 | 1.97% |
| 2026-02-05 | 29.93 | 30.67 | 29.19 | 29.94 | -2.68% | 17.49 | 2.28% |
| 2026-02-04 | 31.57 | 31.84 | 30.36 | 30.77 | -1.76% | 23.77 | 3.00% |
| 2026-02-03 | 30.11 | 32.41 | 28.90 | 31.32 | +1.59% | 41.22 | 5.38% |
| 2026-02-02 | 30.83 | 30.83 | 30.83 | 30.83 | -9.99% | 2.22 | 0.28% |
| 2026-01-30 | 34.60 | 35.83 | 34.25 | 34.25 | -10.00% | 17.37 | 1.95% |
| 2026-01-29 | 40.33 | 41.57 | 36.76 | 38.05 | +0.05% | 39.56 | 3.93% |
| 2026-01-28 | 36.07 | 38.24 | 35.17 | 38.03 | +8.28% | 32.11 | 3.37% |
| 2026-01-27 | 35.49 | 38.95 | 34.02 | 35.12 | -5.92% | 32.39 | 3.51% |
| 2026-01-26 | 35.29 | 37.35 | 35.13 | 37.33 | +9.93% | 23.76 | 2.57% |
| 2026-01-23 | 35.20 | 35.51 | 33.51 | 33.96 | +1.41% | 16.39 | 1.85% |
| 2026-01-22 | 32.46 | 34.39 | 32.46 | 33.49 | -2.07% | 14.27 | 1.67% |
| 2026-01-21 | 32.83 | 35.14 | 32.74 | 34.20 | +6.23% | 17.99 | 2.07% |
| 2026-01-20 | 29.47 | 32.42 | 28.61 | 32.19 | +8.16% | 15.13 | 1.93% |