ST山水(600234) 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(%) |
| 2020-09-25 | 9.03 | 9.17 | 8.98 | 9.07 | 0.06 | 0.67 | 2,303 | 208 | 2.11 | 0.11 |
| 2020-09-24 | 9.27 | 9.38 | 9.01 | 9.01 | -0.40 | -4.25 | 3,325 | 306 | 3.93 | 0.16 |
| 2020-09-23 | 9.29 | 9.60 | 9.19 | 9.41 | -0.06 | -0.63 | 3,747 | 350 | 4.33 | 0.19 |
| 2020-09-22 | 9.21 | 9.68 | 8.96 | 9.47 | 0.25 | 2.71 | 27,992 | 2,665 | 7.81 | 1.38 |
| 2020-09-21 | 9.29 | 9.34 | 9.15 | 9.22 | 0.02 | 0.22 | 3,303 | 305 | 2.07 | 0.16 |
| 2020-09-18 | 9.10 | 9.34 | 9.02 | 9.20 | 0.01 | 0.11 | 5,673 | 521 | 3.48 | 0.28 |
| 2020-09-17 | 9.23 | 9.28 | 9.17 | 9.19 | -0.04 | -0.43 | 5,371 | 494 | 1.19 | 0.27 |
| 2020-09-16 | 9.29 | 9.38 | 9.20 | 9.23 | -0.02 | -0.22 | 4,759 | 439 | 1.95 | 0.24 |
| 2020-09-15 | 9.22 | 9.31 | 9.21 | 9.25 | -0.05 | -0.54 | 3,175 | 293 | 1.08 | 0.16 |
| 2020-09-14 | 9.20 | 9.45 | 9.20 | 9.30 | 0.09 | 0.98 | 4,349 | 403 | 2.71 | 0.21 |
| 2020-09-11 | 9.15 | 9.29 | 9.11 | 9.21 | 0.06 | 0.66 | 5,773 | 532 | 1.97 | 0.29 |
| 2020-09-10 | 9.11 | 9.33 | 9.11 | 9.15 | -0.06 | -0.65 | 5,716 | 526 | 2.39 | 0.28 |
| 2020-09-09 | 9.45 | 9.49 | 9.12 | 9.21 | -0.29 | -3.05 | 10,167 | 941 | 3.89 | 0.50 |
| 2020-09-08 | 9.34 | 9.81 | 9.34 | 9.50 | 0.16 | 1.71 | 12,298 | 1,188 | 5.03 | 0.61 |
| 2020-09-07 | 9.06 | 9.35 | 9.06 | 9.34 | 0.14 | 1.52 | 9,950 | 924 | 3.15 | 0.49 |
| 2020-09-04 | 8.99 | 9.35 | 8.95 | 9.20 | 0.01 | 0.11 | 5,185 | 476 | 4.35 | 0.26 |
| 2020-09-03 | 9.07 | 9.24 | 8.96 | 9.19 | 0.08 | 0.88 | 13,721 | 1,253 | 3.07 | 0.68 |
| 2020-09-02 | 8.77 | 9.21 | 8.72 | 9.11 | 0.30 | 3.41 | 13,351 | 1,213 | 5.56 | 0.66 |
| 2020-09-01 | 8.89 | 8.96 | 8.67 | 8.81 | -0.11 | -1.23 | 13,371 | 1,171 | 3.25 | 0.66 |
| 2020-08-31 | 8.82 | 9.06 | 8.61 | 8.92 | 0.07 | 0.79 | 10,645 | 933 | 5.08 | 0.53 |
| 2020-08-28 | 9.10 | 9.14 | 8.79 | 8.85 | -0.25 | -2.75 | 9,219 | 824 | 3.85 | 0.46 |
| 2020-08-27 | 9.11 | 9.19 | 9.03 | 9.10 | 0.01 | 0.11 | 8,780 | 798 | 1.76 | 0.43 |
| 2020-08-26 | 9.25 | 9.33 | 8.99 | 9.09 | -0.16 | -1.73 | 5,063 | 463 | 3.68 | 0.25 |
| 2020-08-25 | 9.46 | 9.48 | 9.25 | 9.25 | -0.21 | -2.22 | 5,323 | 497 | 2.43 | 0.26 |
| 2020-08-24 | 9.46 | 9.70 | 9.42 | 9.46 | -0.23 | -2.37 | 6,000 | 571 | 2.89 | 0.30 |
| 2020-08-21 | 9.40 | 9.79 | 9.20 | 9.69 | 0.09 | 0.94 | 15,693 | 1,488 | 6.15 | 0.78 |
| 2020-08-20 | 9.85 | 9.92 | 9.60 | 9.60 | -0.50 | -4.95 | 13,391 | 1,298 | 3.17 | 0.66 |
| 2020-08-19 | 10.08 | 10.34 | 10.07 | 10.10 | -0.50 | -4.72 | 29,545 | 2,984 | 2.55 | 1.46 |
| 2020-08-18 | 10.78 | 10.78 | 10.60 | 10.60 | -0.56 | -5.02 | 3,897 | 416 | 1.61 | 0.19 |
| 2020-08-17 | 11.68 | 11.68 | 11.16 | 11.16 | -0.59 | -5.02 | 12,992 | 1,464 | 4.43 | 0.64 |
| 2020-08-14 | 11.75 | 11.75 | 11.70 | 11.75 | 0.56 | 5.00 | 20,897 | 2,455 | 0.45 | 1.03 |
| 2020-08-13 | 11.19 | 11.19 | 11.19 | 11.19 | 0.53 | 4.97 | 111 | 12 | 0.00 | 0.01 |
| 2020-08-12 | 10.66 | 10.66 | 10.66 | 10.66 | 0.51 | 5.02 | 193 | 21 | 0.00 | 0.01 |
| 2020-08-07 | 10.25 | 10.25 | 9.90 | 10.15 | -0.10 | -0.98 | 7,816 | 787 | 3.41 | 0.39 |
| 2020-08-06 | 10.22 | 10.34 | 10.17 | 10.25 | 0.03 | 0.29 | 9,339 | 955 | 1.66 | 0.46 |
| 2020-08-05 | 9.99 | 10.31 | 9.99 | 10.22 | 0.15 | 1.49 | 7,331 | 749 | 3.18 | 0.36 |
| 2020-08-04 | 9.98 | 10.09 | 9.98 | 10.07 | -0.02 | -0.20 | 5,472 | 549 | 1.09 | 0.27 |
| 2020-08-03 | 9.90 | 10.09 | 9.89 | 10.09 | 0.19 | 1.92 | 3,739 | 373 | 2.02 | 0.18 |
| 2020-07-31 | 9.97 | 10.04 | 9.83 | 9.90 | -0.09 | -0.90 | 2,509 | 248 | 2.10 | 0.12 |
| 2020-07-30 | 9.96 | 10.12 | 9.90 | 9.99 | -0.05 | -0.50 | 4,408 | 439 | 2.19 | 0.22 |
| 2020-07-29 | 9.98 | 10.13 | 9.98 | 10.04 | -0.03 | -0.30 | 4,250 | 428 | 1.49 | 0.21 |
| 2020-07-28 | 9.95 | 10.13 | 9.88 | 10.07 | 0.04 | 0.40 | 4,789 | 479 | 2.49 | 0.24 |
| 2020-07-27 | 9.80 | 10.08 | 9.80 | 10.03 | 0.13 | 1.31 | 3,572 | 356 | 2.83 | 0.18 |
| 2020-07-24 | 10.06 | 10.33 | 9.86 | 9.90 | -0.12 | -1.20 | 10,586 | 1,071 | 4.69 | 0.52 |
| 2020-07-23 | 9.85 | 10.15 | 9.85 | 10.02 | 0.02 | 0.20 | 8,234 | 827 | 3.00 | 0.41 |
| 2020-07-22 | 9.80 | 10.04 | 9.80 | 10.00 | 0.08 | 0.81 | 3,429 | 342 | 2.42 | 0.17 |
| 2020-07-21 | 10.01 | 10.14 | 9.68 | 9.92 | -0.11 | -1.10 | 6,550 | 645 | 4.59 | 0.32 |
| 2020-07-20 | 10.02 | 10.38 | 9.93 | 10.03 | 0.14 | 1.42 | 6,897 | 699 | 4.55 | 0.34 |
| 2020-07-17 | 9.62 | 10.10 | 9.62 | 9.89 | 0.27 | 2.81 | 19,760 | 1,967 | 4.99 | 0.98 |
| 2020-07-16 | 9.77 | 9.87 | 9.50 | 9.62 | -0.16 | -1.64 | 11,932 | 1,149 | 3.78 | 0.59 |
| 2020-07-15 | 9.85 | 9.89 | 9.63 | 9.78 | -0.14 | -1.41 | 3,710 | 362 | 2.62 | 0.18 |
| 2020-07-14 | 9.93 | 10.06 | 9.76 | 9.92 | -0.01 | -0.10 | 5,417 | 536 | 3.02 | 0.27 |
| 2020-07-13 | 9.92 | 9.99 | 9.82 | 9.93 | 0.01 | 0.10 | 6,819 | 675 | 1.71 | 0.34 |
| 2020-07-10 | 10.02 | 10.02 | 9.77 | 9.92 | 0.38 | 3.98 | 18,136 | 1,810 | 2.62 | 0.90 |
| 2020-07-09 | 9.12 | 9.54 | 9.04 | 9.54 | 0.45 | 4.95 | 11,209 | 1,054 | 5.50 | 0.55 |
| 2020-07-08 | 9.08 | 9.10 | 9.00 | 9.09 | 0.07 | 0.78 | 5,755 | 522 | 1.11 | 0.28 |
| 2020-07-07 | 8.90 | 9.14 | 8.84 | 9.02 | 0.11 | 1.23 | 8,904 | 795 | 3.37 | 0.44 |
| 2020-07-06 | 8.94 | 8.97 | 8.73 | 8.91 | 0.03 | 0.34 | 9,309 | 823 | 2.70 | 0.46 |
| 2020-07-03 | 9.07 | 9.07 | 8.82 | 8.88 | -0.03 | -0.34 | 4,081 | 363 | 2.81 | 0.20 |
| 2020-07-02 | 8.87 | 8.96 | 8.72 | 8.91 | 0.06 | 0.68 | 3,430 | 305 | 2.71 | 0.17 |
| 2020-07-01 | 8.98 | 8.98 | 8.64 | 8.85 | -0.13 | -1.45 | 3,494 | 309 | 3.79 | 0.17 |
