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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.54 | 20.88 | 20.45 | 20.50 | -1.23% | 4.45 | 0.84% |
| 2025-11-19 | 19.95 | 21.07 | 19.82 | 20.75 | +5.08% | 9.16 | 1.75% |
| 2025-11-18 | 20.00 | 20.18 | 19.56 | 19.75 | -2.05% | 5.26 | 1.03% |
| 2025-11-17 | 20.55 | 20.59 | 19.98 | 20.16 | -1.44% | 5.04 | 0.97% |
| 2025-11-14 | 20.90 | 20.92 | 20.43 | 20.46 | -3.16% | 6.67 | 1.25% |
| 2025-11-13 | 21.05 | 21.42 | 20.85 | 21.12 | +2.87% | 7.54 | 1.39% |
| 2025-11-12 | 20.74 | 21.02 | 20.38 | 20.53 | -1.00% | 4.68 | 0.88% |
| 2025-11-11 | 21.39 | 21.47 | 20.67 | 20.74 | -1.86% | 6.78 | 1.25% |
| 2025-11-10 | 20.94 | 21.35 | 20.89 | 21.13 | +2.23% | 4.65 | 0.86% |
| 2025-11-07 | 20.69 | 20.92 | 20.59 | 20.67 | -0.43% | 2.88 | 0.54% |
| 2025-11-06 | 20.35 | 20.84 | 20.31 | 20.76 | +2.23% | 4.84 | 0.92% |
| 2025-11-05 | 19.67 | 20.50 | 19.67 | 20.31 | +1.08% | 5.46 | 1.06% |
| 2025-11-04 | 20.66 | 20.82 | 19.95 | 20.09 | -3.90% | 6.74 | 1.29% |
| 2025-11-03 | 21.05 | 21.10 | 20.30 | 20.91 | -1.94% | 7.99 | 1.50% |
| 2025-10-31 | 21.73 | 21.95 | 21.24 | 21.32 | -0.50% | 5.80 | 1.05% |
| 2025-10-30 | 21.53 | 21.82 | 21.30 | 21.43 | -1.93% | 6.23 | 1.13% |
| 2025-10-29 | 21.23 | 21.86 | 21.06 | 21.85 | +4.12% | 9.61 | 1.73% |
| 2025-10-28 | 21.43 | 21.46 | 20.90 | 20.99 | -2.87% | 7.66 | 1.41% |
| 2025-10-27 | 21.25 | 21.75 | 21.23 | 21.61 | +0.92% | 6.81 | 1.23% |
| 2025-10-24 | 21.63 | 21.90 | 21.18 | 21.41 | -1.85% | 7.89 | 1.43% |