山子高科（000981）历史行情

以下为山子高科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	2.600	2.590	2.610	2.560	-0.030	-1.145%	5,182.52万	1.34亿	0.545%
2026-10-13	2.560	2.620	2.640	2.530	0.020	0.770%	190.72万	4.93亿	2.000%
2026-10-12	2.650	2.600	2.680	2.600	-0.080	-2.990%	186.91万	4.90亿	1.960%
2026-10-09	2.670	2.680	2.690	2.550	0.000	0.000%	313.54万	8.17亿	3.300%
2026-10-08	2.690	2.680	2.770	2.670	-0.010	-0.370%	251.29万	6.79亿	2.640%
2026-10-07	2.720	2.690	2.790	2.670	-0.070	-2.536%	35,206.82万	9.53亿	3.701%
2026-10-06	2.720	2.690	2.790	2.670	-0.070	-2.536%	35,206.82万	9.53亿	3.701%
2026-10-05	2.720	2.690	2.790	2.670	-0.070	-2.536%	35,206.82万	9.53亿	3.701%
2026-10-02	2.720	2.690	2.790	2.670	-0.070	-2.536%	35,206.82万	9.53亿	3.701%
2026-10-01	2.720	2.690	2.790	2.670	-0.070	-2.536%	35,206.82万	9.53亿	3.701%
2026-09-30	2.720	2.690	2.790	2.670	-0.070	-2.540%	352.07万	9.53亿	3.700%
2026-09-29	2.660	2.760	2.820	2.660	0.070	2.600%	470.05万	12.90亿	4.940%
2026-09-28	2.720	2.690	2.800	2.650	-0.050	-1.820%	474.27万	12.95亿	4.990%
2026-09-27	2.760	2.740	2.820	2.730	-0.070	-2.491%	40,884.73万	11.29亿	4.298%
2026-09-24	2.760	2.740	2.820	2.730	-0.070	-2.490%	408.85万	11.29亿	4.300%
2026-09-23	2.860	2.810	2.940	2.780	-0.070	-2.430%	632.47万	18.05亿	6.650%
2026-09-22	2.960	2.880	2.980	2.860	-0.070	-2.370%	473.59万	13.68亿	4.980%
2026-09-21	2.960	2.950	3.000	2.920	-0.050	-1.670%	574.88万	16.96亿	6.040%
2026-09-18	3.100	3.000	3.100	2.970	-0.010	-0.330%	1,071.81万	32.39亿	11.270%
2026-09-17	2.740	3.010	3.010	2.720	0.270	9.850%	886.62万	25.99亿	9.320%
2026-09-16	2.800	2.740	2.860	2.720	-0.280	-9.270%	1,081.66万	29.88亿	11.370%
2026-09-15	3.100	3.020	3.140	3.000	0.170	5.960%	1,497.82万	46.28亿	15.740%
2026-09-14	2.850	2.850	2.850	2.850	0.260	10.040%	271.23万	7.73亿	2.850%
2026-09-11	2.610	2.590	2.620	2.530	-0.060	-2.260%	187.89万	4.83亿	1.980%
2026-09-10	2.690	2.650	2.700	2.640	-0.060	-2.210%	142.77万	3.79亿	1.500%
2026-09-09	2.740	2.710	2.750	2.700	-0.050	-1.810%	145.97万	3.96亿	1.530%
2026-09-08	2.680	2.760	2.780	2.670	0.080	2.990%	292.70万	8.04亿	3.080%
2026-09-07	2.670	2.680	2.690	2.650	0.020	0.750%	129.23万	3.46亿	1.360%
2026-09-04	2.720	2.660	2.750	2.650	-0.020	-0.750%	254.33万	6.89亿	2.670%
2026-09-03	2.730	2.680	2.750	2.670	-0.040	-1.470%	177.80万	4.80亿	1.870%
2026-09-02	2.750	2.720	2.750	2.690	-0.060	-2.160%	181.17万	4.91亿	1.900%
2026-09-01	2.670	2.780	2.800	2.660	0.100	3.730%	342.85万	9.45亿	3.600%
2026-08-31	2.680	2.680	2.690	2.630	-0.020	-0.740%	159.24万	4.23亿	1.670%
2026-08-28	2.710	2.700	2.720	2.680	-0.030	-1.100%	149.41万	4.04亿	1.570%
2026-08-27	2.700	2.730	2.750	2.650	-0.020	-0.730%	246.27万	6.68亿	2.590%
2026-08-26	2.690	2.750	2.830	2.670	0.080	3.000%	344.59万	9.47亿	3.620%
2026-08-25	2.610	2.670	2.700	2.600	0.030	1.140%	186.43万	4.97亿	1.960%
2026-08-24	2.660	2.640	2.700	2.600	-0.010	-0.380%	159.85万	4.23亿	1.680%
2026-08-21	2.600	2.650	2.660	2.570	0.030	1.150%	144.95万	3.80亿	1.520%
2026-08-20	2.630	2.620	2.640	2.600	0.020	0.770%	138.20万	3.62亿	1.450%
2026-08-19	2.730	2.600	2.750	2.600	-0.170	-6.140%	234.99万	6.22亿	2.470%
2026-08-18	2.820	2.770	2.820	2.740	-0.060	-2.120%	184.81万	5.11亿	1.940%
2026-08-17	2.800	2.830	2.840	2.750	0.050	1.800%	200.95万	5.61亿	2.110%
2026-08-14	2.850	2.780	2.870	2.750	-0.070	-2.460%	251.33万	6.99亿	2.640%
2026-08-13	2.930	2.850	2.950	2.850	-0.090	-3.060%	295.20万	8.54亿	3.100%
2026-08-12	2.880	2.940	2.950	2.850	0.030	1.030%	278.57万	8.11亿	2.930%
2026-08-11	2.960	2.910	2.960	2.880	-0.050	-1.690%	288.01万	8.38亿	3.030%
2026-08-10	2.970	2.960	2.990	2.910	-0.020	-0.670%	307.14万	9.03亿	3.230%
2026-08-07	2.970	2.980	3.000	2.820	-0.030	-1.000%	564.76万	16.44亿	5.940%
2026-08-06	3.120	3.010	3.180	2.970	-0.160	-5.050%	976.21万	29.91亿	10.260%
2026-08-05	2.900	3.170	3.170	2.900	0.290	10.070%	608.09万	18.85亿	6.390%
2026-08-04	2.740	2.880	3.000	2.710	0.150	5.490%	762.67万	22.00亿	8.020%
2026-08-03	2.660	2.730	2.740	2.650	0.070	2.630%	254.05万	6.87亿	2.670%
2026-07-31	2.580	2.660	2.710	2.570	0.100	3.910%	310.88万	8.26亿	3.270%
2026-07-30	2.550	2.560	2.650	2.540	-0.010	-0.390%	238.02万	6.16亿	2.500%
2026-07-29	2.520	2.570	2.590	2.500	0.060	2.390%	214.11万	5.47亿	2.250%
2026-07-28	2.490	2.510	2.580	2.480	0.000	0.000%	176.48万	4.47亿	1.860%
2026-07-27	2.430	2.510	2.520	2.420	0.070	2.870%	160.29万	3.99亿	1.680%
2026-07-24	2.500	2.440	2.540	2.430	-0.090	-3.560%	154.73万	3.83亿	1.630%
2026-07-23	2.470	2.530	2.550	2.460	0.050	2.020%	206.69万	5.19亿	2.170%
2026-07-22	2.480	2.480	2.530	2.450	-0.020	-0.800%	145.61万	3.62亿	1.530%
2026-07-21	2.420	2.500	2.510	2.320	0.080	3.310%	293.63万	7.17亿	3.090%
2026-07-20	2.440	2.420	2.520	2.370	0.000	0.000%	254.27万	6.22亿	2.670%
2026-07-17	2.550	2.420	2.590	2.390	-0.150	-5.840%	254.46万	6.29亿	2.670%
2026-07-16	2.530	2.570	2.620	2.520	0.010	0.390%	196.78万	5.06亿	2.070%
2026-07-15	2.570	2.560	2.630	2.520	-0.040	-1.540%	192.65万	4.96亿	2.030%
2026-07-14	2.550	2.600	2.600	2.500	0.040	1.560%	168.29万	4.30亿	1.770%
2026-07-13	2.720	2.560	2.720	2.550	-0.180	-6.570%	249.38万	6.52亿	2.620%
2026-07-10	2.670	2.740	2.820	2.620	0.060	2.240%	293.24万	8.06亿	3.080%
2026-07-09	2.600	2.680	2.690	2.550	0.070	2.680%	247.27万	6.50亿	2.600%
2026-07-08	2.660	2.610	2.700	2.590	-0.070	-2.610%	190.03万	5.00亿	2.000%
2026-07-07	2.800	2.680	2.880	2.670	-0.120	-4.290%	248.05万	6.81亿	2.610%
2026-07-06	2.950	2.800	2.950	2.790	-0.160	-5.410%	297.40万	8.49亿	3.130%
2026-07-03	2.850	2.960	3.040	2.850	0.110	3.860%	438.27万	12.95亿	4.610%
2026-07-02	2.870	2.850	2.970	2.840	-0.040	-1.380%	257.06万	7.47亿	2.700%
2026-07-01	2.870	2.890	2.920	2.840	0.010	0.350%	218.39万	6.30亿	2.300%
2026-06-30	2.810	2.880	2.890	2.780	0.050	1.770%	203.98万	5.82亿	2.140%
2026-06-29	2.850	2.830	2.920	2.790	-0.030	-1.050%	212.83万	6.04亿	2.240%
2026-06-26	2.980	2.860	2.990	2.860	-0.140	-4.670%	287.59万	8.35亿	3.020%
2026-06-25	3.020	3.000	3.070	2.980	-0.050	-1.640%	228.86万	6.87亿	2.410%
2026-06-24	3.120	3.050	3.130	3.010	-0.090	-2.870%	263.23万	8.04亿	2.770%
2026-06-23	3.230	3.140	3.330	3.130	-0.080	-2.480%	220.23万	7.09亿	2.310%
2026-06-22	3.230	3.220	3.240	3.110	-0.020	-0.620%	245.75万	7.78亿	2.580%
2026-06-18	3.340	3.240	3.340	3.230	-0.110	-3.280%	191.39万	6.26亿	2.010%
2026-06-17	3.330	3.350	3.390	3.310	-0.020	-0.590%	184.66万	6.18亿	1.940%
2026-06-16	3.330	3.370	3.400	3.250	0.040	1.200%	251.10万	8.36亿	2.640%
2026-06-15	3.220	3.330	3.380	3.220	0.130	4.060%	253.40万	8.41亿	2.660%
2026-06-12	3.190	3.200	3.250	3.160	0.060	1.910%	225.64万	7.25亿	2.370%
2026-06-11	3.110	3.140	3.200	3.100	-0.030	-0.950%	197.63万	6.21亿	2.080%
2026-06-10	3.300	3.170	3.310	3.160	-0.180	-5.370%	262.86万	8.43亿	2.760%
2026-06-09	3.410	3.350	3.450	3.310	-0.040	-1.180%	189.59万	6.35亿	1.990%
2026-06-08	3.450	3.390	3.500	3.380	-0.170	-4.780%	195.59万	6.73亿	2.060%
2026-06-05	3.510	3.560	3.640	3.480	0.030	0.850%	208.56万	7.40亿	2.190%
2026-06-04	3.610	3.530	3.610	3.530	-0.150	-4.080%	253.92万	9.03亿	2.670%
2026-06-03	3.470	3.680	3.750	3.430	0.180	5.140%	446.16万	16.07亿	4.690%
2026-06-02	3.600	3.500	3.610	3.450	-0.090	-2.510%	216.05万	7.58亿	2.270%
2026-06-01	3.540	3.590	3.620	3.500	0.000	0.000%	188.30万	6.73亿	1.980%
2026-05-29	3.700	3.590	3.720	3.580	-0.160	-4.270%	280.83万	10.22亿	2.950%
2026-05-28	3.700	3.750	3.810	3.630	0.020	0.540%	319.45万	11.83亿	3.360%
2026-05-27	3.810	3.730	3.840	3.710	-0.150	-3.870%	307.95万	11.58亿	3.240%
2026-05-26	3.920	3.880	4.020	3.840	0.030	0.780%	337.03万	13.17亿	3.540%
2026-05-25	3.890	3.850	3.940	3.800	-0.060	-1.530%	315.43万	12.13亿	3.320%
2026-05-22	3.960	3.910	3.970	3.820	-0.060	-1.510%	343.50万	13.36亿	3.610%
2026-05-21	3.920	3.970	4.160	3.900	0.030	0.760%	481.54万	19.40亿	5.060%
2026-05-20	4.120	3.940	4.130	3.910	-0.220	-5.290%	523.57万	20.82亿	5.500%
2026-05-19	4.170	4.160	4.310	4.100	-0.020	-0.480%	425.74万	17.79亿	4.480%
2026-05-18	4.300	4.180	4.350	4.150	-0.230	-5.220%	662.02万	28.00亿	6.960%
2026-05-15	4.350	4.410	4.580	4.330	0.060	1.380%	931.40万	41.61亿	9.790%
2026-05-14	4.180	4.350	4.580	4.140	0.170	4.070%	1,126.69万	49.07亿	11.840%
2026-05-13	4.080	4.180	4.210	4.030	-0.090	-2.110%	882.88万	36.20亿	9.280%
2026-05-12	4.010	4.270	4.320	4.010	0.340	8.650%	1,279.62万	54.29亿	13.450%
2026-05-11	3.990	3.930	4.000	3.910	-0.070	-1.750%	336.61万	13.28亿	3.540%
2026-05-08	3.950	4.000	4.050	3.920	0.000	0.000%	296.53万	11.83亿	3.120%
2026-05-07	3.910	4.000	4.040	3.890	0.100	2.560%	384.92万	15.37亿	4.050%
2026-05-06	3.800	3.900	3.920	3.770	0.060	1.560%	333.91万	12.96亿	3.510%
2026-04-30	3.940	3.840	4.000	3.830	0.090	2.400%	409.99万	15.98亿	4.310%
2026-04-29	3.700	3.750	3.800	3.680	-0.020	-0.530%	225.45万	8.48亿	2.370%
2026-04-28	3.800	3.770	3.850	3.760	-0.070	-1.820%	190.01万	7.21亿	2.000%
2026-04-27	3.750	3.840	3.850	3.680	0.050	1.320%	288.96万	10.91亿	3.040%
2026-04-24	3.890	3.790	3.890	3.720	-0.140	-3.560%	316.53万	11.98亿	3.330%
2026-04-23	4.030	3.930	4.070	3.930	-0.130	-3.200%	325.55万	12.94亿	3.420%
2026-04-22	4.030	4.060	4.110	4.020	-0.010	-0.250%	204.14万	8.26亿	2.150%
2026-04-21	4.080	4.070	4.100	4.020	-0.040	-0.970%	256.40万	10.37亿	2.700%
2026-04-20	4.030	4.110	4.150	3.960	0.060	1.480%	380.29万	15.43亿	4.000%
2026-04-17	4.060	4.050	4.080	4.010	-0.030	-0.740%	247.35万	9.97亿	2.600%
2026-04-16	4.100	4.080	4.110	4.030	-0.020	-0.490%	269.18万	10.92亿	2.830%
2026-04-15	4.130	4.100	4.190	4.080	0.000	0.000%	244.28万	0.00亿	0.000%
2026-04-14	4.130	4.130	4.160	4.060	0.010	0.243%	255.37万	0.00亿	0.000%
2026-04-13	4.100	4.120	4.120	4.060	0.000	0.000%	215.28万	0.00亿	0.000%
2026-04-10	4.160	4.170	4.230	4.140	0.000	0.000%	253.53万	0.00亿	0.000%
2026-04-09	4.190	4.140	4.190	4.110	0.000	0.000%	274.36万	0.00亿	0.000%
2026-04-08	4.150	4.270	4.300	4.120	0.000	0.000%	391.56万	0.00亿	0.000%
2026-04-07	4.070	4.070	4.090	4.040	0.000	0.000%	178.72万	0.00亿	0.000%
2026-04-03	4.160	4.060	4.190	4.050	0.000	0.000%	192.76万	0.00亿	0.000%
2026-04-02	4.250	4.130	4.260	4.120	0.000	0.000%	275.73万	0.00亿	0.000%
2026-04-01	4.360	4.280	4.380	4.260	0.000	0.000%	240.19万	0.00亿	0.000%