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(%) |
| 2020-08-10 | 3.76 | 3.98 | 3.75 | 3.92 | 0.15 | 3.98 | 326,693 | 12,696 | 6.10 | 3.09 |
| 2020-08-07 | 3.80 | 3.84 | 3.71 | 3.77 | -0.05 | -1.31 | 157,754 | 5,956 | 3.40 | 1.49 |
| 2020-08-06 | 3.86 | 3.87 | 3.75 | 3.82 | -0.04 | -1.04 | 193,502 | 7,365 | 3.11 | 1.83 |
| 2020-08-05 | 3.87 | 3.90 | 3.79 | 3.86 | -0.02 | -0.52 | 193,150 | 7,419 | 2.84 | 1.83 |
| 2020-08-04 | 3.94 | 3.94 | 3.83 | 3.88 | -0.01 | -0.26 | 240,537 | 9,348 | 2.83 | 2.28 |
| 2020-08-03 | 3.80 | 3.91 | 3.79 | 3.89 | 0.11 | 2.91 | 252,381 | 9,738 | 3.17 | 2.39 |
| 2020-07-31 | 3.76 | 3.81 | 3.72 | 3.78 | 0.01 | 0.27 | 170,862 | 6,428 | 2.39 | 1.62 |
| 2020-07-30 | 3.81 | 3.85 | 3.76 | 3.77 | -0.04 | -1.05 | 139,819 | 5,308 | 2.36 | 1.32 |
| 2020-07-29 | 3.73 | 3.82 | 3.68 | 3.81 | 0.05 | 1.33 | 179,028 | 6,729 | 3.72 | 1.69 |
| 2020-07-28 | 3.79 | 3.83 | 3.72 | 3.76 | -0.04 | -1.05 | 170,929 | 6,452 | 2.89 | 1.62 |
| 2020-07-27 | 3.76 | 3.80 | 3.67 | 3.80 | 0.05 | 1.33 | 207,240 | 7,760 | 3.47 | 1.96 |
| 2020-07-24 | 3.90 | 3.97 | 3.74 | 3.75 | -0.16 | -4.09 | 296,662 | 11,403 | 5.88 | 2.81 |
| 2020-07-23 | 3.96 | 3.97 | 3.82 | 3.91 | -0.07 | -1.76 | 295,793 | 11,521 | 3.77 | 2.80 |
| 2020-07-22 | 4.08 | 4.09 | 3.96 | 3.98 | -0.09 | -2.21 | 320,532 | 12,884 | 3.19 | 3.03 |
| 2020-07-21 | 4.10 | 4.14 | 4.01 | 4.07 | -0.07 | -1.69 | 313,720 | 12,765 | 3.14 | 2.97 |
| 2020-07-20 | 3.89 | 4.15 | 3.87 | 4.14 | 0.27 | 6.98 | 518,493 | 20,967 | 7.24 | 4.91 |
| 2020-07-17 | 3.83 | 3.95 | 3.76 | 3.87 | 0.06 | 1.57 | 288,982 | 11,181 | 4.99 | 2.73 |
| 2020-07-16 | 4.03 | 4.09 | 3.78 | 3.81 | -0.21 | -5.22 | 512,822 | 20,237 | 7.71 | 4.85 |
| 2020-07-15 | 4.08 | 4.24 | 3.95 | 4.02 | -0.07 | -1.71 | 612,347 | 25,118 | 7.09 | 5.79 |
| 2020-07-14 | 4.02 | 4.18 | 3.97 | 4.09 | 0.03 | 0.74 | 500,276 | 20,344 | 5.17 | 4.73 |
| 2020-07-13 | 3.84 | 4.08 | 3.84 | 4.06 | 0.26 | 6.84 | 625,263 | 25,058 | 6.32 | 5.92 |
| 2020-07-10 | 3.90 | 3.95 | 3.80 | 3.80 | -0.12 | -3.06 | 324,623 | 12,553 | 3.83 | 3.07 |
| 2020-07-09 | 3.82 | 3.95 | 3.82 | 3.92 | 0.06 | 1.55 | 458,326 | 17,827 | 3.37 | 4.34 |
| 2020-07-08 | 3.73 | 3.90 | 3.73 | 3.86 | 0.10 | 2.66 | 425,786 | 16,293 | 4.52 | 4.03 |
| 2020-07-07 | 3.88 | 3.89 | 3.73 | 3.76 | -0.05 | -1.31 | 389,738 | 14,780 | 4.20 | 3.69 |
| 2020-07-06 | 3.65 | 3.83 | 3.63 | 3.81 | 0.15 | 4.10 | 459,856 | 17,234 | 5.46 | 4.35 |
| 2020-07-03 | 3.53 | 3.83 | 3.52 | 3.66 | 0.11 | 3.10 | 372,167 | 13,609 | 8.73 | 3.52 |
| 2020-07-02 | 3.50 | 3.55 | 3.47 | 3.55 | 0.05 | 1.43 | 192,318 | 6,774 | 2.29 | 1.82 |
| 2020-07-01 | 3.42 | 3.50 | 3.42 | 3.50 | 0.07 | 2.04 | 140,459 | 4,881 | 2.33 | 1.33 |
