山鹰国际(600567)股票行情
山鹰国际(600567)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 1.67 | 1.67 | 0.00 | 0.00% | 1.66 | 1.68 | 514248 | 8588.51 | 0.88% |
| 2025-12-11 | 1.70 | 1.67 | -0.02 | -1.18% | 1.66 | 1.70 | 806027 | 13543.15 | 1.39% |
| 2025-12-10 | 1.68 | 1.69 | 0.00 | 0.00% | 1.67 | 1.70 | 797045 | 13428.86 | 1.37% |
| 2025-12-09 | 1.70 | 1.69 | -0.02 | -1.17% | 1.68 | 1.71 | 1074154 | 18189.29 | 1.85% |
| 2025-12-08 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.72 | 1016623 | 17388.88 | 1.75% |
| 2025-12-05 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.72 | 866851 | 14813.16 | 1.49% |
| 2025-12-04 | 1.73 | 1.71 | -0.02 | -1.16% | 1.70 | 1.74 | 1234292 | 21141.54 | 2.12% |
| 2025-12-03 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.75 | 1504828 | 26066.58 | 2.59% |
| 2025-12-02 | 1.72 | 1.72 | 0.00 | 0.00% | 1.70 | 1.73 | 1091200 | 18732.25 | 1.88% |
| 2025-12-01 | 1.71 | 1.72 | 0.01 | 0.58% | 1.71 | 1.73 | 1065760 | 18322.73 | 1.83% |
| 2025-11-28 | 1.71 | 1.71 | -0.01 | -0.58% | 1.70 | 1.72 | 1002325 | 17122.46 | 1.72% |
| 2025-11-27 | 1.72 | 1.72 | 0.01 | 0.58% | 1.70 | 1.73 | 1195037 | 20513.29 | 2.05% |
| 2025-11-26 | 1.71 | 1.71 | 0.00 | 0.00% | 1.70 | 1.73 | 1135367 | 19467.67 | 1.95% |
| 2025-11-25 | 1.71 | 1.71 | 0.01 | 0.59% | 1.70 | 1.72 | 951467 | 16252.07 | 1.64% |
| 2025-11-24 | 1.72 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 1122647 | 19146.79 | 1.93% |
| 2025-11-21 | 1.78 | 1.71 | -0.08 | -4.47% | 1.70 | 1.79 | 2353180 | 40947.34 | 4.05% |
| 2025-11-20 | 1.79 | 1.79 | 0.00 | 0.00% | 1.78 | 1.81 | 1372989 | 24611.73 | 2.36% |
| 2025-11-19 | 1.81 | 1.79 | -0.02 | -1.10% | 1.78 | 1.82 | 1299915 | 23374.58 | 2.24% |
| 2025-11-18 | 1.86 | 1.81 | -0.06 | -3.21% | 1.80 | 1.87 | 2098758 | 38254.48 | 3.61% |
| 2025-11-17 | 1.87 | 1.87 | -0.01 | -0.53% | 1.84 | 1.88 | 1588383 | 29547.79 | 2.73% |
| 2025-11-14 | 1.85 | 1.88 | 0.02 | 1.08% | 1.84 | 1.90 | 2449284 | 45868.79 | 4.21% |
| 2025-11-13 | 1.81 | 1.86 | 0.05 | 2.76% | 1.80 | 1.87 | 2988033 | 55014.46 | 5.14% |
| 2025-11-12 | 1.82 | 1.81 | -0.01 | -0.55% | 1.80 | 1.84 | 1459268 | 26530.18 | 2.51% |
| 2025-11-11 | 1.82 | 1.82 | 0.00 | 0.00% | 1.81 | 1.83 | 1100848 | 20037.47 | 1.89% |
| 2025-11-10 | 1.79 | 1.82 | 0.03 | 1.68% | 1.79 | 1.83 | 1880410 | 34129.97 | 3.23% |
| 2025-11-07 | 1.79 | 1.79 | 0.00 | 0.00% | 1.78 | 1.80 | 1056834 | 18922.38 | 1.82% |
| 2025-11-06 | 1.79 | 1.79 | 0.00 | 0.00% | 1.78 | 1.80 | 1142452 | 20400.26 | 1.96% |
| 2025-11-05 | 1.77 | 1.79 | 0.01 | 0.56% | 1.77 | 1.80 | 1180578 | 21106.58 | 2.03% |
| 2025-11-04 | 1.79 | 1.78 | -0.01 | -0.56% | 1.77 | 1.79 | 1020095 | 18145.70 | 1.75% |
| 2025-11-03 | 1.77 | 1.79 | 0.02 | 1.13% | 1.77 | 1.80 | 1054135 | 18836.31 | 1.81% |
| 2025-10-31 | 1.80 | 1.77 | -0.04 | -2.21% | 1.75 | 1.81 | 2510177 | 44481.11 | 4.32% |
| 2025-10-30 | 1.81 | 1.81 | 0.00 | 0.00% | 1.80 | 1.83 | 1273458 | 23128.46 | 2.19% |
| 2025-10-29 | 1.81 | 1.81 | 0.00 | 0.00% | 1.79 | 1.82 | 1048149 | 18906.96 | 1.80% |
| 2025-10-28 | 1.81 | 1.81 | 0.00 | 0.00% | 1.80 | 1.82 | 676153 | 12233.62 | 1.16% |
| 2025-10-27 | 1.83 | 1.81 | -0.01 | -0.55% | 1.81 | 1.83 | 1127528 | 20494.69 | 1.94% |
| 2025-10-24 | 1.85 | 1.82 | -0.03 | -1.62% | 1.81 | 1.86 | 1405914 | 25723.39 | 2.42% |
| 2025-10-23 | 1.83 | 1.85 | 0.01 | 0.54% | 1.81 | 1.85 | 1210278 | 22131.26 | 2.08% |
| 2025-10-22 | 1.83 | 1.84 | 0.00 | 0.00% | 1.82 | 1.86 | 1562491 | 28771.58 | 2.69% |
| 2025-10-21 | 1.80 | 1.84 | 0.04 | 2.22% | 1.80 | 1.84 | 1539078 | 28030.91 | 2.65% |
| 2025-10-20 | 1.80 | 1.80 | 0.01 | 0.56% | 1.79 | 1.81 | 745253 | 13411.66 | 1.28% |
| 2025-10-17 | 1.81 | 1.79 | -0.02 | -1.10% | 1.78 | 1.82 | 1035692 | 18654.17 | 1.78% |
| 2025-10-16 | 1.83 | 1.81 | -0.02 | -1.09% | 1.80 | 1.84 | 1094832 | 19869.54 | 1.88% |
| 2025-10-15 | 1.82 | 1.83 | 0.01 | 0.55% | 1.81 | 1.84 | 1043809 | 19047.06 | 1.79% |
| 2025-10-14 | 1.83 | 1.82 | -0.01 | -0.55% | 1.82 | 1.86 | 1407915 | 25867.17 | 2.42% |
| 2025-10-13 | 1.80 | 1.83 | -0.02 | -1.08% | 1.79 | 1.84 | 1318802 | 23880.22 | 2.27% |
| 2025-10-10 | 1.82 | 1.85 | 0.02 | 1.09% | 1.82 | 1.87 | 1475704 | 27339.59 | 2.54% |
| 2025-10-09 | 1.80 | 1.83 | 0.03 | 1.67% | 1.80 | 1.84 | 1246077 | 22666.07 | 2.15% |
| 2025-09-30 | 1.80 | 1.80 | 0.00 | 0.00% | 1.78 | 1.81 | 1049582 | 18844.96 | 1.81% |
| 2025-09-29 | 1.80 | 1.80 | 0.01 | 0.56% | 1.76 | 1.81 | 1127985 | 20173.17 | 1.95% |
| 2025-09-26 | 1.80 | 1.79 | -0.01 | -0.56% | 1.79 | 1.82 | 1065824 | 19226.13 | 1.84% |
| 2025-09-25 | 1.82 | 1.80 | -0.02 | -1.10% | 1.79 | 1.84 | 1461634 | 26514.22 | 2.52% |
| 2025-09-24 | 1.81 | 1.82 | 0.00 | 0.00% | 1.80 | 1.83 | 1252875 | 22760.02 | 2.16% |
| 2025-09-23 | 1.87 | 1.82 | -0.05 | -2.67% | 1.77 | 1.88 | 2837686 | 51380.86 | 5.19% |
| 2025-09-22 | 1.91 | 1.87 | -0.05 | -2.60% | 1.86 | 1.92 | 2716034 | 50938.60 | 4.96% |
| 2025-09-19 | 2.05 | 1.92 | -0.13 | -6.34% | 1.90 | 2.07 | 4380413 | 85548.60 | 8.01% |
| 2025-09-18 | 2.04 | 2.05 | 0.00 | 0.00% | 2.03 | 2.10 | 3642929 | 75221.95 | 6.66% |
| 2025-09-17 | 2.08 | 2.05 | -0.01 | -0.49% | 2.01 | 2.09 | 2771634 | 56541.23 | 5.07% |
| 2025-09-16 | 2.03 | 2.06 | 0.03 | 1.48% | 2.01 | 2.07 | 3488845 | 71168.48 | 6.38% |
| 2025-09-15 | 1.96 | 2.03 | 0.08 | 4.10% | 1.96 | 2.06 | 4697890 | 94328.89 | 8.59% |
| 2025-09-12 | 1.89 | 1.95 | 0.06 | 3.17% | 1.88 | 1.97 | 5026758 | 97340.22 | 9.19% |
| 2025-09-11 | 1.88 | 1.89 | 0.01 | 0.53% | 1.86 | 1.89 | 1194439 | 22422.54 | 2.18% |
| 2025-09-10 | 1.88 | 1.88 | 0.00 | 0.00% | 1.87 | 1.90 | 948583 | 17890.10 | 1.73% |
| 2025-09-09 | 1.88 | 1.88 | 0.00 | 0.00% | 1.87 | 1.90 | 1360214 | 25597.12 | 2.49% |
| 2025-09-08 | 1.86 | 1.88 | 0.01 | 0.53% | 1.86 | 1.89 | 1097418 | 20644.58 | 2.01% |
| 2025-09-05 | 1.86 | 1.87 | 0.01 | 0.54% | 1.85 | 1.87 | 926389 | 17230.48 | 1.69% |
| 2025-09-04 | 1.88 | 1.86 | -0.01 | -0.53% | 1.85 | 1.88 | 1047639 | 19519.26 | 1.91% |
| 2025-09-03 | 1.91 | 1.87 | -0.04 | -2.09% | 1.86 | 1.91 | 1328324 | 24961.67 | 2.43% |
| 2025-09-02 | 1.88 | 1.91 | 0.03 | 1.60% | 1.87 | 1.91 | 1714605 | 32502.11 | 3.13% |
| 2025-09-01 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.90 | 1057434 | 19914.41 | 1.93% |
| 2025-08-29 | 1.88 | 1.87 | -0.01 | -0.53% | 1.87 | 1.89 | 701770 | 13173.06 | 1.28% |
| 2025-08-28 | 1.89 | 1.88 | -0.01 | -0.53% | 1.85 | 1.91 | 1919727 | 36055.43 | 3.51% |
| 2025-08-27 | 1.93 | 1.89 | -0.04 | -2.07% | 1.89 | 1.94 | 2097722 | 40154.47 | 3.83% |
| 2025-08-26 | 1.93 | 1.93 | -0.01 | -0.52% | 1.92 | 1.94 | 1354258 | 26130.91 | 2.48% |
| 2025-08-25 | 1.91 | 1.94 | 0.03 | 1.57% | 1.91 | 1.94 | 2496694 | 48131.28 | 4.56% |
| 2025-08-22 | 1.91 | 1.91 | -0.01 | -0.52% | 1.90 | 1.92 | 1443110 | 27533.64 | 2.64% |
| 2025-08-21 | 1.92 | 1.92 | 0.00 | 0.00% | 1.91 | 1.93 | 1269040 | 24370.19 | 2.32% |
| 2025-08-20 | 1.92 | 1.92 | -0.01 | -0.52% | 1.90 | 1.93 | 1512829 | 28943.00 | 2.77% |
| 2025-08-19 | 1.92 | 1.93 | 0.01 | 0.52% | 1.91 | 1.93 | 1402141 | 26926.74 | 2.56% |
| 2025-08-18 | 1.91 | 1.92 | 0.00 | 0.00% | 1.91 | 1.93 | 1683620 | 32299.06 | 3.08% |
| 2025-08-15 | 1.88 | 1.92 | 0.04 | 2.13% | 1.88 | 1.99 | 4789924 | 92909.96 | 8.75% |
上证大盘股票行情在线 K线走势图
山鹰国际(600567)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
