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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.09 | 24.74 | 23.98 | 24.45 | +0.40% | 7.67 | 1.22% |
| 2025-12-17 | 23.44 | 24.72 | 23.44 | 24.35 | +4.60% | 14.77 | 2.37% |
| 2025-12-16 | 23.79 | 24.05 | 23.02 | 23.28 | -3.31% | 9.16 | 1.52% |
| 2025-12-15 | 23.76 | 24.23 | 23.48 | 24.07 | +0.86% | 8.76 | 1.43% |
| 2025-12-12 | 23.79 | 24.07 | 23.45 | 23.87 | +2.71% | 10.92 | 1.79% |
| 2025-12-11 | 22.29 | 23.96 | 22.29 | 23.24 | +6.06% | 18.97 | 3.17% |
| 2025-12-10 | 21.73 | 22.07 | 21.53 | 21.91 | +3.48% | 8.82 | 1.57% |
| 2025-12-09 | 21.26 | 21.82 | 20.95 | 21.17 | -1.55% | 8.10 | 1.48% |
| 2025-12-08 | 21.77 | 21.77 | 21.13 | 21.51 | -1.53% | 8.23 | 1.50% |
| 2025-12-05 | 21.48 | 21.97 | 21.28 | 21.84 | +1.51% | 5.02 | 0.90% |
| 2025-12-04 | 21.75 | 22.01 | 21.43 | 21.52 | -0.50% | 4.78 | 0.86% |
| 2025-12-03 | 21.78 | 21.93 | 21.55 | 21.63 | -0.09% | 4.52 | 0.81% |
| 2025-12-02 | 21.92 | 21.93 | 21.55 | 21.65 | -1.83% | 5.55 | 0.99% |
| 2025-12-01 | 21.62 | 22.51 | 21.62 | 22.05 | +5.65% | 13.75 | 2.42% |
| 2025-11-28 | 20.59 | 21.18 | 20.52 | 20.87 | +1.38% | 7.36 | 1.37% |
| 2025-11-27 | 20.44 | 20.67 | 20.29 | 20.58 | +1.31% | 5.59 | 1.06% |
| 2025-11-26 | 20.24 | 20.57 | 20.13 | 20.32 | +0.15% | 4.47 | 0.85% |
| 2025-11-25 | 20.25 | 20.51 | 20.08 | 20.29 | +2.64% | 4.65 | 0.89% |
| 2025-11-24 | 19.97 | 20.13 | 19.72 | 19.77 | -1.18% | 3.81 | 0.74% |
| 2025-11-21 | 20.28 | 20.51 | 19.96 | 20.00 | -2.40% | 4.40 | 0.85% |