山推股份(000680) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 4.06 | 4.34 | 4.02 | 4.27 | 0.13 | 3.14 | 709,064 | 29,926 | 7.73 | 6.71 |
| 2021-02-25 | 4.17 | 4.26 | 4.06 | 4.14 | -0.04 | -0.96 | 495,717 | 20,575 | 4.78 | 4.69 |
| 2021-02-24 | 4.16 | 4.23 | 4.09 | 4.18 | 0.00 | 0.00 | 442,452 | 18,363 | 3.35 | 4.19 |
| 2021-02-23 | 4.11 | 4.24 | 4.09 | 4.18 | 0.04 | 0.97 | 521,597 | 21,808 | 3.62 | 4.93 |
| 2021-02-22 | 4.10 | 4.30 | 4.07 | 4.14 | 0.02 | 0.49 | 729,767 | 30,443 | 5.58 | 6.90 |
| 2021-02-19 | 3.92 | 4.13 | 3.89 | 4.12 | 0.19 | 4.83 | 619,873 | 24,986 | 6.11 | 5.86 |
| 2021-02-18 | 3.94 | 3.97 | 3.87 | 3.93 | 0.07 | 1.81 | 398,088 | 15,602 | 2.59 | 3.77 |
| 2021-02-10 | 3.94 | 3.96 | 3.84 | 3.86 | -0.09 | -2.28 | 336,939 | 13,054 | 3.04 | 3.19 |
| 2021-02-09 | 3.85 | 4.02 | 3.79 | 3.95 | 0.05 | 1.28 | 658,106 | 25,738 | 5.90 | 6.23 |
| 2021-02-08 | 3.58 | 3.96 | 3.58 | 3.90 | 0.30 | 8.33 | 740,588 | 28,306 | 10.56 | 7.01 |
| 2021-02-05 | 3.82 | 3.87 | 3.57 | 3.60 | -0.25 | -6.49 | 557,840 | 20,657 | 7.79 | 5.28 |
| 2021-02-04 | 4.02 | 4.08 | 3.78 | 3.85 | -0.25 | -6.10 | 721,938 | 28,158 | 7.32 | 6.83 |
| 2021-02-03 | 4.35 | 4.50 | 4.09 | 4.10 | -0.26 | -5.96 | 856,963 | 36,847 | 9.40 | 8.11 |
| 2021-02-02 | 4.30 | 4.39 | 4.24 | 4.36 | -0.02 | -0.46 | 613,372 | 26,449 | 3.42 | 5.80 |
| 2021-02-01 | 4.13 | 4.44 | 4.11 | 4.38 | 0.20 | 4.78 | 978,430 | 42,072 | 7.89 | 9.26 |
| 2021-01-29 | 4.05 | 4.18 | 3.94 | 4.18 | 0.14 | 3.47 | 648,725 | 26,425 | 5.94 | 6.14 |
| 2021-01-28 | 4.15 | 4.20 | 4.01 | 4.04 | -0.20 | -4.72 | 558,576 | 22,916 | 4.48 | 5.28 |
| 2021-01-27 | 4.03 | 4.28 | 3.90 | 4.24 | 0.21 | 5.21 | 804,327 | 32,924 | 9.43 | 7.61 |
| 2021-01-26 | 4.15 | 4.20 | 3.99 | 4.03 | -0.17 | -4.05 | 599,347 | 24,377 | 5.00 | 5.67 |
| 2021-01-25 | 4.06 | 4.34 | 4.02 | 4.20 | 0.12 | 2.94 | 920,437 | 38,692 | 7.84 | 8.71 |
| 2021-01-22 | 3.95 | 4.18 | 3.87 | 4.08 | 0.11 | 2.77 | 803,404 | 32,457 | 7.81 | 7.60 |
| 2021-01-21 | 4.00 | 4.09 | 3.95 | 3.97 | -0.06 | -1.49 | 531,767 | 21,324 | 3.47 | 5.03 |
| 2021-01-20 | 3.89 | 4.09 | 3.86 | 4.03 | 0.14 | 3.60 | 606,098 | 24,192 | 5.91 | 5.73 |
| 2021-01-19 | 4.00 | 4.05 | 3.87 | 3.89 | -0.12 | -2.99 | 557,600 | 21,981 | 4.49 | 5.28 |
| 2021-01-18 | 4.01 | 4.12 | 3.92 | 4.01 | 0.04 | 1.01 | 750,409 | 30,091 | 5.04 | 7.10 |
| 2021-01-15 | 3.82 | 4.24 | 3.79 | 3.97 | 0.12 | 3.12 | 1,023,297 | 40,909 | 11.69 | 9.68 |
| 2021-01-14 | 4.11 | 4.24 | 3.81 | 3.85 | -0.12 | -3.02 | 1,326,201 | 53,107 | 10.83 | 12.55 |
| 2021-01-13 | 3.57 | 3.97 | 3.52 | 3.97 | 0.36 | 9.97 | 1,049,666 | 40,988 | 12.47 | 9.93 |
| 2021-01-12 | 3.51 | 3.64 | 3.47 | 3.61 | 0.12 | 3.44 | 269,493 | 9,643 | 4.87 | 2.55 |
| 2021-01-11 | 3.55 | 3.65 | 3.46 | 3.49 | -0.06 | -1.69 | 227,401 | 8,061 | 5.35 | 2.15 |
| 2021-01-08 | 3.70 | 3.70 | 3.52 | 3.55 | -0.20 | -5.33 | 316,932 | 11,360 | 4.80 | 3.00 |
| 2021-01-07 | 3.77 | 3.90 | 3.68 | 3.75 | -0.02 | -0.53 | 327,334 | 12,417 | 5.84 | 3.10 |
| 2021-01-06 | 3.81 | 3.83 | 3.73 | 3.77 | -0.06 | -1.57 | 249,360 | 9,389 | 2.61 | 2.36 |
| 2021-01-05 | 3.75 | 3.94 | 3.74 | 3.83 | 0.05 | 1.32 | 364,465 | 13,976 | 5.29 | 3.45 |
| 2021-01-04 | 3.74 | 3.79 | 3.69 | 3.78 | 0.02 | 0.53 | 254,338 | 9,527 | 2.66 | 2.41 |
