山推股份（000680）历史行情

以下为山推股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	8.960	8.730	9.020	8.680	-0.270	-3.000%	1,224.60万	1.08亿	0.932%
2026-10-20	9.090	9.000	9.260	8.920	-0.020	-0.222%	1,163.15万	1.05亿	0.885%
2026-10-19	8.700	9.020	9.050	8.660	0.300	3.440%	16.30万	0.00亿	0.000%
2026-10-16	8.820	8.720	8.910	8.620	-0.070	-0.796%	13.84万	0.00亿	0.000%
2026-10-15	8.860	8.790	8.960	8.730	-0.230	-2.550%	11.51万	0.00亿	0.000%
2026-10-14	9.100	9.020	9.150	8.980	-0.060	-0.661%	12.04万	0.00亿	0.000%
2026-10-13	9.220	9.080	9.270	9.060	-0.130	-1.412%	16.82万	0.00亿	0.000%
2026-10-12	9.070	9.210	9.320	9.070	0.130	1.432%	16.97万	0.00亿	0.000%
2026-10-09	8.980	9.080	9.120	8.950	0.099	1.102%	13.06万	0.00亿	0.000%
2026-10-08	8.951	8.981	9.071	8.881	0.020	0.223%	11.28万	0.00亿	0.000%
2026-10-07	8.820	9.060	9.120	8.820	0.240	2.721%	1,455.05万	1.31亿	1.107%
2026-10-06	8.820	9.060	9.120	8.820	0.240	2.721%	1,455.05万	1.31亿	1.107%
2026-10-05	8.820	9.060	9.120	8.820	0.240	2.721%	1,455.05万	1.31亿	1.107%
2026-10-02	8.820	9.060	9.120	8.820	0.240	2.721%	1,455.05万	1.31亿	1.107%
2026-10-01	8.820	9.060	9.120	8.820	0.240	2.721%	1,455.05万	1.31亿	1.107%
2026-09-30	8.721	8.961	9.021	8.721	0.240	2.752%	14.55万	0.00亿	0.000%
2026-09-29	8.781	8.721	8.841	8.701	-0.100	-1.134%	10.59万	0.00亿	0.000%
2026-09-28	8.941	8.821	8.991	8.761	-0.120	-1.342%	12.07万	0.00亿	0.000%
2026-09-27	9.260	9.040	9.340	9.010	-0.240	-2.586%	1,885.76万	1.72亿	1.435%
2026-09-24	9.161	8.941	9.241	8.911	-0.240	-2.614%	18.86万	0.00亿	0.000%
2026-09-23	9.101	9.181	9.401	9.081	0.040	0.438%	26.21万	0.00亿	0.000%
2026-09-22	9.281	9.141	9.361	9.081	-0.150	-1.614%	19.71万	0.00亿	0.000%
2026-09-21	9.261	9.291	9.351	9.211	0.010	0.108%	13.99万	0.00亿	0.000%
2026-09-18	9.151	9.281	9.301	9.131	0.130	1.421%	15.95万	0.00亿	0.000%
2026-09-17	9.301	9.151	9.441	9.131	-0.170	-1.824%	18.23万	0.00亿	0.000%
2026-09-16	9.791	9.321	9.791	9.011	-0.500	-5.091%	42.45万	0.00亿	0.000%
2026-09-15	10.001	9.821	10.081	9.781	-0.230	-2.288%	10.72万	0.00亿	0.000%
2026-09-14	9.951	10.051	10.161	9.901	0.070	0.701%	13.92万	0.00亿	0.000%
2026-09-11	10.271	9.981	10.301	9.801	-0.400	-3.853%	20.54万	0.00亿	0.000%
2026-09-10	10.521	10.381	10.631	10.311	-0.220	-2.075%	16.55万	0.00亿	0.000%
2026-09-09	10.601	10.601	10.641	10.381	-0.030	-0.282%	19.77万	0.00亿	0.000%
2026-09-08	10.531	10.631	10.771	10.531	0.130	1.238%	19.38万	0.00亿	0.000%
2026-09-07	10.501	10.501	10.711	10.461	0.000	0.000%	18.08万	0.00亿	0.000%
2026-09-04	10.331	10.501	10.641	10.331	0.170	1.646%	16.93万	0.00亿	0.000%
2026-09-03	10.331	10.331	10.461	10.301	0.030	0.291%	8.92万	0.00亿	0.000%
2026-09-02	10.551	10.301	10.551	10.281	-0.290	-2.738%	12.94万	0.00亿	0.000%
2026-09-01	10.411	10.591	10.671	10.351	0.180	1.729%	21.20万	0.00亿	0.000%
2026-08-31	10.281	10.411	10.451	10.171	0.130	1.264%	22.49万	0.00亿	0.000%
2026-08-28	10.251	10.281	10.341	10.091	-0.020	-0.194%	16.61万	0.00亿	0.000%
2026-08-27	10.201	10.301	10.311	10.071	0.070	0.684%	17.81万	0.00亿	0.000%
2026-08-26	10.261	10.231	10.351	10.201	-0.010	-0.098%	13.91万	0.00亿	0.000%
2026-08-25	10.141	10.241	10.271	10.131	0.090	0.887%	11.29万	0.00亿	0.000%
2026-08-24	10.131	10.151	10.301	10.081	0.060	0.595%	12.52万	0.00亿	0.000%
2026-08-21	10.291	10.091	10.331	10.031	-0.200	-1.943%	17.21万	0.00亿	0.000%
2026-08-20	10.281	10.291	10.551	10.261	0.020	0.195%	16.70万	0.00亿	0.000%
2026-08-19	10.221	10.271	10.301	10.161	0.010	0.097%	15.99万	0.00亿	0.000%
2026-08-18	10.241	10.261	10.321	10.161	-0.010	-0.097%	16.11万	0.00亿	0.000%
2026-08-17	10.161	10.271	10.301	10.021	0.160	1.582%	16.48万	0.00亿	0.000%
2026-08-14	10.281	10.111	10.331	10.031	-0.200	-1.940%	19.60万	0.00亿	0.000%
2026-08-13	10.791	10.311	10.791	10.231	-0.410	-3.824%	31.78万	0.00亿	0.000%
2026-08-12	10.751	10.721	10.841	10.451	-0.030	-0.279%	28.13万	0.00亿	0.000%
2026-08-11	10.831	10.751	11.001	10.431	-0.550	-4.867%	53.53万	0.00亿	0.000%
2026-08-10	11.111	11.301	11.331	10.951	0.210	1.893%	27.77万	0.00亿	0.000%
2026-08-07	11.061	11.091	11.201	10.961	0.030	0.271%	16.05万	0.00亿	0.000%
2026-08-06	10.991	11.061	11.371	10.931	-0.050	-0.450%	17.67万	0.00亿	0.000%
2026-08-05	11.001	11.111	11.161	10.881	0.110	1.000%	22.42万	0.00亿	0.000%
2026-08-04	11.281	11.001	11.281	10.881	-0.290	-2.568%	24.59万	0.00亿	0.000%
2026-08-03	11.231	11.291	11.421	11.141	0.060	0.534%	19.33万	0.00亿	0.000%
2026-07-31	11.101	11.231	11.321	10.711	0.030	0.268%	30.00万	0.00亿	0.000%
2026-07-30	11.101	11.201	11.401	11.081	0.010	0.089%	23.72万	0.00亿	0.000%
2026-07-29	10.701	11.191	11.281	10.631	0.560	5.268%	36.38万	0.00亿	0.000%
2026-07-28	10.361	10.631	10.731	10.331	0.130	1.238%	27.76万	0.00亿	0.000%
2026-07-27	10.361	10.501	10.591	10.301	0.130	1.253%	16.07万	0.00亿	0.000%
2026-07-24	10.681	10.371	10.741	10.351	-0.410	-3.803%	17.99万	0.00亿	0.000%
2026-07-23	10.601	10.781	10.861	10.321	0.080	0.748%	30.91万	0.00亿	0.000%
2026-07-22	10.311	10.701	10.761	10.251	0.340	3.282%	32.19万	0.00亿	0.000%
2026-07-21	10.211	10.361	10.581	10.111	0.210	2.069%	28.10万	0.00亿	0.000%
2026-07-20	9.751	10.151	10.231	9.661	0.470	4.855%	33.79万	0.00亿	0.000%
2026-07-17	9.901	9.681	9.981	9.681	-0.240	-2.419%	18.29万	0.00亿	0.000%
2026-07-16	10.021	9.921	10.181	9.881	-0.140	-1.392%	13.30万	0.00亿	0.000%
2026-07-15	9.661	10.061	10.181	9.651	0.360	3.711%	21.89万	0.00亿	0.000%
2026-07-14	9.741	9.701	9.801	9.581	-0.050	-0.513%	16.67万	0.00亿	0.000%
2026-07-13	10.001	9.751	10.111	9.681	-0.340	-3.369%	17.81万	0.00亿	0.000%
2026-07-10	10.001	10.091	10.321	9.881	0.060	0.598%	15.96万	0.00亿	0.000%
2026-07-09	10.251	10.031	10.341	9.881	-0.260	-2.526%	19.92万	0.00亿	0.000%
2026-07-08	10.591	10.291	10.761	10.291	-0.320	-3.016%	19.04万	0.00亿	0.000%
2026-07-07	10.791	10.611	11.231	10.591	-0.230	-2.122%	28.78万	0.00亿	0.000%
2026-07-06	10.251	10.841	10.871	10.181	0.620	6.066%	34.48万	0.00亿	0.000%
2026-07-03	10.051	10.221	10.291	10.021	0.200	1.996%	19.24万	0.00亿	0.000%
2026-07-02	9.811	10.021	10.161	9.751	0.180	1.829%	22.22万	0.00亿	0.000%
2026-07-01	9.951	9.841	9.991	9.561	-0.110	-1.105%	18.16万	0.00亿	0.000%
2026-06-30	9.751	9.951	10.141	9.751	0.160	1.634%	23.94万	0.00亿	0.000%
2026-06-29	9.621	9.791	9.971	9.291	0.130	1.346%	27.36万	0.00亿	0.000%
2026-06-26	9.741	9.661	9.851	9.641	-0.090	-0.923%	17.17万	0.00亿	0.000%
2026-06-25	9.671	9.751	9.981	9.661	-0.030	-0.307%	21.93万	0.00亿	0.000%
2026-06-24	9.961	9.781	9.971	9.621	-0.110	-1.112%	18.87万	0.00亿	0.000%
2026-06-23	10.231	9.891	10.271	9.831	-0.380	-3.700%	20.03万	0.00亿	0.000%
2026-06-22	10.121	10.271	10.331	9.711	0.150	1.482%	23.01万	0.00亿	0.000%
2026-06-18	10.271	10.121	10.561	10.021	-0.190	-1.843%	21.31万	0.00亿	0.000%
2026-06-17	10.321	10.311	10.401	10.171	-0.040	-0.386%	11.17万	0.00亿	0.000%
2026-06-16	10.561	10.351	10.691	10.301	-0.250	-2.358%	18.17万	0.00亿	0.000%
2026-06-15	10.501	10.601	10.741	10.431	0.220	2.119%	20.35万	0.00亿	0.000%
2026-06-12	10.131	10.381	10.651	10.051	0.330	3.283%	30.18万	0.00亿	0.000%
2026-06-11	10.311	10.051	10.391	9.591	-0.390	-3.735%	43.39万	0.00亿	0.000%
2026-06-10	11.071	10.441	11.101	10.331	-0.720	-6.451%	33.82万	0.00亿	0.000%
2026-06-09	10.881	11.161	11.201	10.581	0.239	2.188%	34.96万	0.00亿	0.000%
2026-06-08	10.902	10.922	11.482	10.762	0.220	2.056%	45.11万	0.00亿	0.000%
2026-06-05	10.602	10.702	10.872	10.552	0.050	0.469%	27.89万	0.00亿	0.000%
2026-06-04	10.622	10.652	10.762	10.522	0.030	0.282%	14.71万	0.00亿	0.000%
2026-06-03	10.802	10.622	10.812	10.532	-0.170	-1.575%	11.55万	0.00亿	0.000%
2026-06-02	11.052	10.792	11.182	10.732	-0.260	-2.353%	15.49万	0.00亿	0.000%
2026-06-01	10.502	11.052	11.222	10.492	0.490	4.639%	29.93万	0.00亿	0.000%
2026-05-29	10.682	10.562	10.862	10.522	-0.080	-0.752%	15.78万	0.00亿	0.000%
2026-05-28	10.822	10.642	10.962	10.472	-0.270	-2.474%	22.44万	0.00亿	0.000%
2026-05-27	11.202	10.912	11.202	10.822	-0.340	-3.022%	19.72万	0.00亿	0.000%
2026-05-26	11.372	11.252	11.422	11.152	-0.180	-1.575%	13.67万	0.00亿	0.000%
2026-05-25	11.482	11.432	11.672	11.352	0.000	0.000%	15.86万	0.00亿	0.000%
2026-05-22	11.392	11.432	11.602	11.152	0.070	0.616%	17.91万	0.00亿	0.000%
2026-05-21	11.362	11.362	11.862	11.302	-0.010	-0.088%	19.65万	0.00亿	0.000%
2026-05-20	11.192	11.372	11.522	11.022	0.140	1.246%	21.62万	0.00亿	0.000%
2026-05-19	11.362	11.232	11.392	11.092	-0.010	-0.089%	12.58万	0.00亿	0.000%
2026-05-18	11.602	11.242	11.612	11.032	-0.410	-3.519%	24.35万	0.00亿	0.000%
2026-05-15	11.602	11.652	11.862	11.542	0.060	0.518%	19.85万	0.00亿	0.000%
2026-05-14	11.932	11.592	12.002	11.582	-0.340	-2.849%	15.52万	0.00亿	0.000%
2026-05-13	11.912	11.932	11.982	11.812	-0.010	-0.084%	18.09万	0.00亿	0.000%
2026-05-12	12.362	11.942	12.422	11.912	-0.410	-3.319%	24.36万	0.00亿	0.000%
2026-05-11	12.302	12.352	12.652	12.152	0.480	4.043%	41.37万	0.00亿	0.000%
2026-05-08	12.252	11.872	12.292	11.852	-0.430	-3.495%	27.46万	0.00亿	0.000%
2026-05-07	12.132	12.302	12.532	12.132	0.200	1.653%	21.49万	0.00亿	0.000%
2026-05-06	11.872	12.102	12.152	11.722	0.390	3.330%	31.39万	0.00亿	0.000%
2026-04-30	11.982	11.712	12.222	11.692	0.090	0.774%	39.89万	0.00亿	0.000%
2026-04-29	11.482	11.622	11.752	11.472	0.130	1.131%	22.75万	0.00亿	0.000%
2026-04-28	11.162	11.492	11.622	11.162	0.260	2.315%	24.69万	0.00亿	0.000%
2026-04-27	11.362	11.232	11.412	11.152	-0.170	-1.491%	21.54万	0.00亿	0.000%
2026-04-24	10.752	11.402	11.522	10.692	0.620	5.750%	44.92万	0.00亿	0.000%
2026-04-23	10.932	10.782	11.032	10.732	-0.200	-1.821%	24.28万	0.00亿	0.000%
2026-04-22	11.222	10.982	11.222	10.902	0.000	0.000%	32.87万	0.00亿	0.000%
2026-04-21	11.232	11.302	11.322	11.102	0.040	0.355%	16.80万	0.00亿	0.000%
2026-04-20	11.502	11.262	11.512	11.102	0.000	0.000%	24.43万	0.00亿	0.000%
2026-04-17	11.552	11.562	11.622	11.422	0.000	0.000%	14.48万	0.00亿	0.000%
2026-04-16	11.720	11.600	11.870	11.370	0.000	0.000%	29.14万	3.43亿	2.220%
2026-04-15	11.572	11.602	11.802	11.532	0.000	0.000%	20.77万	0.00亿	0.000%
2026-04-14	11.482	11.512	11.772	11.312	0.060	0.524%	24.85万	0.00亿	0.000%
2026-04-13	11.242	11.452	11.532	11.082	0.000	0.000%	25.96万	0.00亿	0.000%
2026-04-10	11.711	11.481	11.791	11.371	0.000	0.000%	22.93万	0.00亿	0.000%
2026-04-09	11.651	11.601	11.801	11.581	0.000	0.000%	19.44万	0.00亿	0.000%
2026-04-08	11.501	11.721	11.901	11.491	0.000	0.000%	38.90万	0.00亿	0.000%
2026-04-07	10.981	11.141	11.171	10.951	0.000	0.000%	11.33万	0.00亿	0.000%
2026-04-03	11.131	11.041	11.281	11.021	0.000	0.000%	12.49万	0.00亿	0.000%
2026-04-02	11.551	11.131	11.561	11.031	0.000	0.000%	27.81万	0.00亿	0.000%
2026-04-01	11.891	11.581	12.061	11.481	0.000	0.000%	25.57万	0.00亿	0.000%