网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

山东黄金 (600547)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.55
换手:
加入自选股
流通市值: 市盈率: 52周最高:36.06 52周最低:21.04 H股:9.82(10.3%)

山东黄金(600547) 历史交易数据

      下载数据
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(%)
2019-06-2036.8338.0536.1037.261.764.96537,315198,0355.493.70
2019-06-1935.1035.6234.8035.50-0.52-1.44399,603140,4592.282.75
2019-06-1835.0036.0634.7836.021.143.27332,794118,1913.672.29
2019-06-1734.7735.9834.7034.88-0.61-1.72305,313107,2923.612.10
2019-06-1434.8935.8234.2035.491.093.17422,003148,4904.712.91
2019-06-1333.8534.6533.5134.400.060.17272,46493,1053.321.88
2019-06-1232.8734.5632.6434.341.514.60435,483147,3385.853.00
2019-06-1132.7033.1332.4032.830.030.09237,71077,8212.231.64
2019-06-1032.8533.3032.4432.80-0.17-0.52223,53373,5402.611.54
2019-06-0632.9733.6832.8832.97-0.49-1.46311,923103,7612.392.15
2019-06-0532.3033.5032.1933.460.792.42409,258135,4724.012.82
2019-06-0432.8033.5332.4332.670.381.18383,170126,4783.412.64
2019-06-0331.9532.9331.7332.291.203.86419,844136,1323.862.89
2019-05-3130.7131.2730.4031.091.103.67293,46090,4382.902.02
2019-05-3030.0030.2129.7629.99-0.48-1.58133,24339,9931.480.92
2019-05-2929.7230.4729.5630.470.521.74166,39149,9903.041.15
2019-05-2829.6029.9929.5029.950.140.47154,60546,0651.641.07
2019-05-2729.5329.8429.3829.810.311.05114,92634,1191.560.79
2019-05-2429.7429.9429.5029.500.140.48131,70939,1591.500.91
2019-05-2329.7029.7329.0829.36-0.56-1.87143,40042,0832.170.99
2019-05-2229.6230.0929.4629.920.120.40153,15245,5852.111.06
2019-05-2129.6729.9829.3329.800.090.30152,53445,3452.191.05
2019-05-2030.2530.4929.4929.71-1.22-3.94220,67065,8273.231.52
2019-05-1731.2031.4730.7330.93-0.99-3.10259,45280,6742.321.79
2019-05-1631.3032.0531.2531.920.371.17286,85991,1242.541.98
2019-05-1531.2831.6531.0031.55-0.23-0.72292,77091,6372.052.02
2019-05-1431.9232.1931.3731.780.943.05454,807144,9462.663.13
2019-05-1330.6131.1630.3830.840.240.78278,81185,9812.551.92
2019-05-1029.9531.3229.6830.600.210.69358,428109,4515.402.47
2019-05-0930.3130.8030.0030.39-0.30-0.98276,57784,1172.611.91
2019-05-0829.5030.8429.1530.691.645.65403,924121,2655.822.78
2019-05-0728.8929.6728.4329.05-0.37-1.26180,37852,2234.211.24
2019-05-0629.9630.2728.8029.420.250.86367,469109,3895.042.53
2019-04-3028.4629.3928.4529.170.752.64119,46634,5833.310.82
2019-04-2929.6729.6728.3728.42-1.09-3.69146,99942,5214.411.01
2019-04-2629.3529.6729.2129.510.260.89111,00632,6781.570.76
2019-04-2529.5229.7629.1529.25-0.25-0.85140,70041,4572.070.97
2019-04-2429.5029.6329.0229.50-0.21-0.71142,04641,6152.050.98
2019-04-2330.1830.2429.6329.71-0.74-2.43187,38955,9512.001.29
2019-04-2229.8930.6629.8130.450.541.81285,08886,4252.841.96
2019-04-1929.8830.0029.7829.910.020.07122,29036,5200.740.84
2019-04-1830.0030.0929.7229.89-0.27-0.90162,98348,6711.231.12
2019-04-1729.6130.1629.6030.16-0.04-0.13187,86056,2751.851.29
2019-04-1629.9330.2529.7730.200.280.94152,87745,9891.601.05
2019-04-1530.1930.4829.9129.92-0.27-0.89187,85956,6851.891.29
2019-04-1230.2830.4630.0030.19-0.57-1.85208,90063,0861.501.44
2019-04-1131.4031.4330.7530.76-0.68-2.16211,75565,6962.161.46
2019-04-1031.1531.5330.9631.440.451.45250,83178,3641.841.73
2019-04-0931.6431.8130.8630.99-0.64-2.02320,01099,6443.002.20
2019-04-0831.7932.1831.3331.63-0.22-0.69291,81792,6772.672.01
2019-04-0431.6432.0531.5531.850.150.47238,62975,9231.581.64
2019-04-0331.6231.8731.5131.70-0.20-0.63193,85761,3831.131.34
2019-04-0231.2032.0631.0831.900.471.50305,55896,3823.122.11
2019-04-0130.8431.6430.6431.430.351.13333,052103,8533.222.29
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019