山金国际（000975）历史行情

以下为山金国际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
2026-10-14	23.510	23.440	24.050	23.300	-0.360	-1.513%	3,261.23万	7.72亿	1.292%
2026-10-13	22.850	23.800	24.330	22.800	0.500	2.150%	44.25万	10.46亿	1.750%
2026-10-12	23.730	23.300	23.830	22.910	-0.560	-2.350%	62.06万	14.54亿	2.460%
2026-10-09	22.370	23.860	23.950	22.370	1.720	7.770%	62.88万	14.68亿	2.490%
2026-10-08	22.290	22.140	22.590	21.970	-0.620	-2.720%	23.07万	5.13亿	0.910%
2026-10-07	22.300	22.760	22.830	22.110	0.490	2.200%	3,162.46万	7.14亿	1.253%
2026-10-06	22.300	22.760	22.830	22.110	0.490	2.200%	3,162.46万	7.14亿	1.253%
2026-10-05	22.300	22.760	22.830	22.110	0.490	2.200%	3,162.46万	7.14亿	1.253%
2026-10-02	22.300	22.760	22.830	22.110	0.490	2.200%	3,162.46万	7.14亿	1.253%
2026-10-01	22.300	22.760	22.830	22.110	0.490	2.200%	3,162.46万	7.14亿	1.253%
2026-09-30	22.300	22.760	22.830	22.110	0.490	2.200%	31.62万	7.14亿	1.250%
2026-09-29	21.990	22.270	22.370	21.710	0.140	0.630%	34.83万	7.67亿	1.380%
2026-09-28	22.530	22.130	22.720	21.910	-1.040	-4.490%	41.08万	9.13亿	1.630%
2026-09-27	23.800	23.170	24.090	22.940	-1.110	-4.572%	4,826.22万	11.27亿	1.913%
2026-09-24	23.800	23.170	24.090	22.940	-1.110	-4.570%	48.26万	11.27亿	1.910%
2026-09-23	24.320	24.280	24.490	24.090	0.080	0.330%	21.39万	5.19亿	0.850%
2026-09-22	24.560	24.200	24.730	24.110	-0.420	-1.710%	31.98万	7.81亿	1.270%
2026-09-21	25.290	24.620	25.380	24.540	-0.890	-3.490%	42.79万	10.63亿	1.700%
2026-09-18	25.670	25.510	25.790	24.580	0.490	1.960%	46.66万	11.72亿	1.850%
2026-09-17	25.990	25.020	26.430	24.550	-1.500	-5.660%	64.13万	16.11亿	2.540%
2026-09-16	25.450	26.520	26.560	25.260	1.070	4.200%	37.07万	9.70亿	1.470%
2026-09-15	25.600	25.450	26.010	25.370	-0.240	-0.930%	22.38万	5.74亿	0.890%
2026-09-14	24.930	25.690	26.380	24.930	0.300	1.180%	30.57万	7.89亿	1.210%
2026-09-11	25.150	25.390	25.560	24.590	-0.480	-1.860%	37.60万	9.40亿	1.490%
2026-09-10	25.980	25.870	26.150	25.600	-0.110	-0.420%	21.70万	5.61亿	0.860%
2026-09-09	25.580	25.980	26.350	25.410	0.180	0.700%	33.35万	8.63亿	1.320%
2026-09-08	26.100	25.800	26.230	25.600	0.000	0.000%	34.67万	8.99亿	1.370%
2026-09-07	25.730	25.800	26.230	25.480	-0.450	-1.710%	31.90万	8.26亿	1.260%
2026-09-04	27.040	26.250	27.170	26.090	-0.390	-1.460%	41.63万	11.01亿	1.650%
2026-09-03	26.900	26.640	27.280	26.420	0.160	0.600%	46.52万	12.48亿	1.840%
2026-09-02	25.600	26.480	26.730	25.110	0.080	0.300%	48.46万	12.56亿	1.920%
2026-09-01	26.350	26.400	26.940	26.200	0.050	0.190%	46.00万	12.22亿	1.820%
2026-08-31	25.900	26.350	26.620	25.400	-0.960	-3.520%	76.53万	19.88亿	3.030%
2026-08-28	27.000	27.310	27.650	26.600	-0.090	-0.330%	42.49万	11.52亿	1.680%
2026-08-27	27.370	27.400	28.190	26.950	0.030	0.110%	58.10万	15.97亿	2.300%
2026-08-26	27.860	27.370	28.280	27.270	-0.430	-1.550%	50.11万	13.89亿	1.990%
2026-08-25	29.260	27.800	29.390	27.500	-1.460	-4.990%	55.88万	15.71亿	2.210%
2026-08-24	28.850	29.260	30.280	28.010	0.680	2.380%	81.17万	23.46亿	3.220%
2026-08-21	28.300	28.580	28.800	27.640	0.680	2.440%	71.65万	20.32亿	2.840%
2026-08-20	28.300	27.900	29.000	27.570	1.100	4.100%	87.63万	24.80亿	3.470%
2026-08-19	26.310	26.800	27.800	26.270	-0.170	-0.630%	54.55万	14.77亿	2.160%
2026-08-18	27.000	26.970	27.420	26.500	0.050	0.190%	39.29万	10.55亿	1.560%
2026-08-17	26.300	26.920	27.050	26.300	1.150	4.460%	47.50万	12.69亿	1.880%
2026-08-14	25.000	25.770	25.940	24.670	0.460	1.820%	43.71万	11.15亿	1.730%
2026-08-13	26.620	25.310	26.880	25.310	-1.170	-4.420%	61.23万	15.89亿	2.430%
2026-08-12	26.070	26.480	26.680	25.860	0.520	2.000%	46.19万	12.15亿	1.830%
2026-08-11	27.500	25.960	28.130	25.540	-1.180	-4.350%	88.33万	23.68亿	3.500%
2026-08-10	26.000	27.140	27.240	25.950	0.790	3.000%	66.09万	17.65亿	2.620%
2026-08-07	25.540	26.350	26.420	25.150	0.890	3.500%	62.35万	16.21亿	2.470%
2026-08-06	25.500	25.460	25.790	24.980	1.240	5.120%	94.32万	23.97亿	3.740%
2026-08-05	22.820	24.220	24.380	22.280	1.660	7.360%	75.02万	17.77亿	2.970%
2026-08-04	22.800	22.560	22.940	22.330	-0.270	-1.180%	48.21万	10.88亿	1.910%
2026-08-03	23.100	22.830	23.290	22.340	-0.550	-2.350%	56.64万	12.95亿	2.240%
2026-07-31	23.260	23.380	24.070	23.160	0.210	0.910%	76.82万	18.10亿	3.040%
2026-07-30	23.000	23.170	24.190	22.850	0.720	3.210%	95.79万	22.43亿	3.800%
2026-07-29	21.620	22.450	22.580	21.620	0.510	2.320%	52.74万	11.75亿	2.090%
2026-07-28	21.800	21.940	22.270	21.560	-0.500	-2.230%	50.44万	11.06亿	2.000%
2026-07-27	22.540	22.440	22.590	21.730	0.640	2.940%	72.37万	16.03亿	2.870%
2026-07-24	21.230	21.800	22.690	21.230	-1.010	-4.430%	89.20万	19.64亿	3.540%
2026-07-23	22.600	22.810	23.660	22.310	0.290	1.290%	130.19万	29.83亿	5.160%
2026-07-22	21.210	22.520	22.520	21.100	2.050	10.010%	93.54万	20.73亿	3.710%
2026-07-21	19.510	20.470	20.620	19.260	1.470	7.740%	77.96万	15.51亿	3.090%
2026-07-20	18.600	19.000	19.360	18.360	0.450	2.430%	55.13万	10.47亿	2.180%
2026-07-17	19.000	18.550	19.100	18.150	-0.750	-3.890%	54.19万	10.05亿	2.150%
2026-07-16	19.100	19.300	19.880	18.990	-0.040	-0.210%	49.15万	9.58亿	1.950%
2026-07-15	19.800	19.340	20.050	18.960	-0.560	-2.810%	50.67万	9.84亿	2.010%
2026-07-14	18.970	19.900	20.070	18.590	0.380	1.950%	67.92万	13.08亿	2.690%
2026-07-13	19.600	19.520	20.300	19.330	-0.510	-2.550%	58.33万	11.49亿	2.310%
2026-07-10	19.310	20.030	20.980	19.010	0.810	4.210%	72.73万	14.54亿	2.880%
2026-07-09	19.170	19.220	19.320	18.250	-0.230	-1.180%	63.47万	11.95亿	2.520%
2026-07-08	19.480	19.450	20.250	19.060	-0.140	-0.710%	60.96万	11.96亿	2.420%
2026-07-07	20.110	19.590	20.300	19.460	-0.620	-3.070%	60.37万	11.94亿	2.390%
2026-07-06	19.700	20.210	21.470	19.380	0.370	1.860%	139.88万	28.94亿	5.540%
2026-07-03	19.250	19.840	19.840	19.250	1.800	9.980%	66.92万	13.22亿	2.650%
2026-07-02	17.180	18.040	18.460	17.160	1.260	7.510%	106.43万	19.10亿	4.220%
2026-07-01	16.740	16.780	17.250	16.600	-0.220	-1.290%	48.00万	8.09亿	1.900%
2026-06-30	17.010	17.000	17.150	16.650	-0.450	-2.580%	57.50万	9.68亿	2.280%
2026-06-29	17.330	17.450	17.630	17.010	0.140	0.810%	48.09万	8.34亿	1.910%
2026-06-26	18.090	17.310	18.400	17.010	-0.730	-4.050%	62.39万	10.90亿	2.470%
2026-06-25	18.600	18.040	18.600	17.800	-1.080	-5.650%	85.75万	15.48亿	3.400%
2026-06-24	18.900	19.120	19.450	18.790	-0.030	-0.160%	49.75万	9.50亿	1.970%
2026-06-23	21.000	19.150	21.030	19.150	-2.130	-10.010%	72.89万	14.40亿	2.890%
2026-06-22	20.900	21.280	21.330	20.330	0.210	1.000%	63.01万	13.08亿	2.500%
2026-06-18	21.800	21.070	21.940	20.810	-0.810	-3.700%	44.49万	9.49亿	1.760%
2026-06-17	21.690	21.880	22.340	21.600	0.230	1.060%	40.94万	8.97亿	1.620%
2026-06-16	22.410	21.650	22.410	21.480	-0.500	-2.260%	44.05万	9.59亿	1.750%
2026-06-15	22.040	22.150	22.590	21.890	1.040	4.930%	67.89万	15.08亿	2.690%
2026-06-12	21.000	21.110	21.860	20.760	0.590	2.880%	57.82万	12.29亿	2.290%
2026-06-11	20.100	20.520	20.720	19.970	0.270	1.330%	39.79万	8.13亿	1.580%
2026-06-10	20.340	20.250	20.580	20.050	-0.490	-2.360%	40.81万	8.26亿	1.620%
2026-06-09	20.560	20.740	20.850	19.950	0.440	2.170%	38.84万	7.92亿	1.540%
2026-06-08	20.540	20.300	20.880	19.820	-1.540	-7.050%	57.73万	11.79亿	2.290%
2026-06-05	22.090	21.840	22.410	21.620	-0.370	-1.670%	39.99万	8.81亿	1.580%
2026-06-04	22.730	22.210	23.020	22.030	-0.610	-2.670%	37.58万	8.38亿	1.490%
2026-06-03	22.500	22.820	23.100	22.340	-0.220	-0.950%	44.54万	10.15亿	1.770%
2026-06-02	22.690	23.040	23.140	21.770	0.340	1.500%	53.81万	12.14亿	2.130%
2026-06-01	22.360	22.700	23.060	22.270	0.240	1.070%	45.34万	10.31亿	1.800%
2026-05-29	23.720	22.460	23.790	22.390	-0.340	-1.490%	45.10万	10.26亿	1.790%
2026-05-28	23.560	22.800	23.600	22.460	-1.080	-4.520%	54.05万	12.37亿	2.140%
2026-05-27	25.010	23.880	25.500	23.660	-1.490	-5.870%	52.97万	12.76亿	2.100%
2026-05-26	24.070	25.370	25.590	23.660	1.030	4.230%	52.36万	13.06亿	2.080%
2026-05-25	24.380	24.340	24.780	24.070	0.450	1.880%	35.66万	8.70亿	1.410%
2026-05-22	23.560	23.890	24.100	23.160	0.520	2.230%	33.99万	8.06亿	1.350%
2026-05-21	24.000	23.370	24.570	23.330	-0.280	-1.180%	48.64万	11.71亿	1.930%
2026-05-20	23.650	23.650	23.830	23.080	-0.380	-1.580%	44.65万	10.45亿	1.770%
2026-05-19	24.310	24.030	24.450	23.740	-0.370	-1.520%	29.70万	7.13亿	1.170%
2026-05-18	24.530	24.400	24.760	24.040	-0.690	-2.750%	58.39万	14.19亿	2.310%
2026-05-15	26.500	25.090	26.590	24.700	-1.910	-7.070%	69.72万	17.68亿	2.760%
2026-05-14	27.660	27.000	27.750	26.610	-0.840	-3.020%	39.21万	10.66亿	1.550%
2026-05-13	28.060	27.840	28.390	27.520	-0.220	-0.780%	32.41万	9.02亿	1.280%
2026-05-12	28.670	28.060	28.860	28.030	-0.030	-0.110%	37.03万	10.50亿	1.470%
2026-05-11	28.830	28.090	28.900	27.820	-1.140	-3.900%	44.00万	12.41亿	1.740%
2026-05-08	28.160	29.230	29.410	28.010	1.070	3.800%	53.79万	15.49亿	2.130%
2026-05-07	27.950	28.160	28.600	27.450	0.580	2.100%	52.04万	14.60亿	2.060%
2026-05-06	26.250	27.580	27.700	26.250	1.530	5.870%	54.37万	14.66亿	2.150%
2026-04-30	26.950	26.050	27.090	25.610	-1.160	-4.260%	55.08万	14.40亿	2.180%
2026-04-29	26.480	27.210	27.300	26.480	0.370	1.380%	28.59万	7.72亿	1.130%
2026-04-28	27.230	26.840	27.470	26.690	-0.610	-2.220%	27.07万	7.31亿	1.070%
2026-04-27	27.380	27.450	27.950	27.150	-0.150	-0.540%	27.75万	7.62亿	1.100%
2026-04-24	27.600	27.600	27.770	26.920	-0.130	-0.470%	27.27万	7.46亿	1.080%
2026-04-23	29.090	27.730	29.290	27.340	-1.590	-5.420%	45.97万	13.05亿	1.820%
2026-04-22	29.670	29.320	29.830	28.970	-0.540	-1.810%	39.54万	11.78亿	1.560%
2026-04-21	29.890	29.860	30.040	29.230	-0.030	-0.100%	21.08万	6.37亿	0.830%
2026-04-20	29.200	29.890	30.530	29.110	0.640	2.190%	26.77万	8.18亿	1.060%
2026-04-17	29.290	29.250	29.470	29.070	-0.410	-1.380%	19.38万	5.76亿	0.770%
2026-04-16	29.490	29.660	29.980	29.180	0.290	0.990%	25.21万	7.57亿	1.000%
2026-04-15	30.500	29.370	30.730	29.210	0.000	0.000%	24.98万	0.00亿	0.000%
2026-04-14	30.570	29.920	31.090	29.520	-0.300	-0.993%	23.84万	0.00亿	0.000%
2026-04-13	30.090	30.220	30.770	29.810	0.000	0.000%	22.83万	0.00亿	0.000%
2026-04-10	31.170	30.110	31.330	30.020	0.000	0.000%	32.61万	0.00亿	0.000%
2026-04-09	30.270	30.790	31.020	29.880	0.000	0.000%	36.65万	0.00亿	0.000%
2026-04-08	31.180	31.400	31.810	30.700	0.000	0.000%	71.24万	0.00亿	0.000%
2026-04-07	29.300	28.870	29.720	28.740	0.000	0.000%	19.64万	0.00亿	0.000%
2026-04-03	29.320	29.520	29.770	28.950	0.000	0.000%	21.66万	0.00亿	0.000%
2026-04-02	30.000	29.300	30.000	29.000	0.000	0.000%	30.69万	0.00亿	0.000%
2026-04-01	29.790	30.140	30.700	29.720	0.000	0.000%	37.41万	0.00亿	0.000%