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(%) |
| 2020-02-21 | 3.37 | 3.41 | 3.35 | 3.38 | 0.02 | 0.60 | 150,939 | 5,100 | 1.79 | 1.43 |
| 2020-02-20 | 3.33 | 3.37 | 3.30 | 3.36 | 0.03 | 0.90 | 134,897 | 4,508 | 2.10 | 1.28 |
| 2020-02-19 | 3.33 | 3.38 | 3.29 | 3.33 | 0.00 | 0.00 | 149,799 | 4,995 | 2.70 | 1.42 |
| 2020-02-18 | 3.31 | 3.34 | 3.29 | 3.33 | -0.01 | -0.30 | 130,719 | 4,335 | 1.50 | 1.24 |
| 2020-02-17 | 3.24 | 3.38 | 3.23 | 3.34 | 0.09 | 2.77 | 167,699 | 5,527 | 4.62 | 1.59 |
| 2020-02-14 | 3.20 | 3.28 | 3.18 | 3.25 | 0.03 | 0.93 | 110,178 | 3,555 | 3.11 | 1.04 |
| 2020-02-13 | 3.24 | 3.27 | 3.19 | 3.22 | -0.03 | -0.92 | 124,259 | 4,012 | 2.46 | 1.18 |
| 2020-02-12 | 3.22 | 3.30 | 3.19 | 3.25 | 0.06 | 1.88 | 130,149 | 4,202 | 3.45 | 1.23 |
| 2020-02-11 | 3.17 | 3.23 | 3.15 | 3.19 | 0.02 | 0.63 | 119,090 | 3,784 | 2.52 | 1.13 |
| 2020-02-10 | 3.06 | 3.18 | 3.03 | 3.17 | 0.10 | 3.26 | 121,773 | 3,815 | 4.89 | 1.15 |
| 2020-02-07 | 3.06 | 3.08 | 3.02 | 3.07 | 0.00 | 0.00 | 92,178 | 2,805 | 1.95 | 0.87 |
| 2020-02-06 | 3.05 | 3.09 | 3.01 | 3.07 | 0.04 | 1.32 | 87,470 | 2,667 | 2.64 | 0.83 |
| 2020-02-05 | 2.99 | 3.10 | 2.99 | 3.03 | 0.04 | 1.34 | 101,951 | 3,110 | 3.68 | 0.96 |
| 2020-02-04 | 2.83 | 3.05 | 2.83 | 2.99 | -0.06 | -1.97 | 162,228 | 4,823 | 7.21 | 1.53 |
| 2020-02-03 | 3.05 | 3.05 | 3.05 | 3.05 | -0.34 | -10.03 | 32,788 | 1,000 | 0.00 | 0.31 |
| 2020-01-23 | 3.51 | 3.52 | 3.36 | 3.39 | -0.13 | -3.69 | 93,199 | 3,203 | 4.55 | 0.88 |
| 2020-01-22 | 3.50 | 3.53 | 3.44 | 3.52 | 0.02 | 0.57 | 56,820 | 1,978 | 2.57 | 0.54 |
| 2020-01-21 | 3.57 | 3.58 | 3.49 | 3.50 | -0.08 | -2.23 | 77,149 | 2,716 | 2.51 | 0.73 |
| 2020-01-20 | 3.55 | 3.58 | 3.54 | 3.58 | 0.03 | 0.85 | 52,670 | 1,876 | 1.13 | 0.50 |
| 2020-01-17 | 3.57 | 3.59 | 3.54 | 3.55 | 0.00 | 0.00 | 49,212 | 1,751 | 1.41 | 0.47 |
| 2020-01-16 | 3.57 | 3.61 | 3.54 | 3.55 | -0.03 | -0.84 | 64,807 | 2,316 | 1.96 | 0.61 |
| 2020-01-15 | 3.61 | 3.63 | 3.55 | 3.58 | -0.05 | -1.38 | 92,081 | 3,297 | 2.20 | 0.87 |
| 2020-01-14 | 3.65 | 3.66 | 3.62 | 3.63 | -0.01 | -0.27 | 78,028 | 2,841 | 1.10 | 0.74 |
| 2020-01-13 | 3.64 | 3.65 | 3.59 | 3.64 | -0.01 | -0.27 | 75,913 | 2,747 | 1.64 | 0.72 |
| 2020-01-10 | 3.66 | 3.69 | 3.63 | 3.65 | -0.01 | -0.27 | 83,075 | 3,040 | 1.64 | 0.79 |
| 2020-01-09 | 3.63 | 3.68 | 3.62 | 3.66 | 0.06 | 1.67 | 117,040 | 4,271 | 1.67 | 1.11 |
| 2020-01-08 | 3.68 | 3.68 | 3.58 | 3.60 | -0.09 | -2.44 | 160,300 | 5,820 | 2.71 | 1.52 |
| 2020-01-07 | 3.64 | 3.70 | 3.63 | 3.69 | 0.05 | 1.37 | 145,067 | 5,326 | 1.92 | 1.37 |
| 2020-01-06 | 3.60 | 3.69 | 3.60 | 3.64 | -0.04 | -1.09 | 180,854 | 6,596 | 2.45 | 1.71 |
| 2020-01-03 | 3.67 | 3.70 | 3.64 | 3.68 | -0.02 | -0.54 | 182,153 | 6,684 | 1.62 | 1.72 |
| 2020-01-02 | 3.68 | 3.80 | 3.65 | 3.70 | 0.05 | 1.37 | 328,079 | 12,222 | 4.11 | 3.10 |
