山东黄金(600547)股票信息
| 股票代码 | 600547 |
| 股票名称 | 山东黄金 |
| 最新价/元 | 27.16 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 0.93 |
| 买入/元 | 27.15 |
| 卖出/元 | 27.16 |
| 昨收/元 | 26.91 |
| 今开/元 | 26.91 |
| 最高/元 | 27.60 |
| 最低/元 | 26.70 |
| 成交量/手 | 426526.14 |
| 成交额/万 | 115806.03 |
| 股净值/元 | 64.67 |
| 市净率 | 5.17 |
| 总市值/万 | 12149834.59 |
| 流通值/万 | 9816828.13 |
| 换手率/% | 1.18 |
| 入市日期 | 2003-08-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
山东黄金(600547)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 26.91 | 27.16 | 0.25 | 0.93 | 426526.14 | 115806.03 | 1.18 |
| 2024-10-09 | 28.18 | 26.91 | -2.03 | -7.02 | 652273.74 | 179756.32 | 1.80 |
| 2024-10-08 | 31.46 | 28.94 | -0.35 | -1.20 | 1188234.52 | 350455.13 | 3.29 |
| 2024-09-30 | 27.87 | 29.29 | 1.43 | 5.13 | 1002881.20 | 284785.36 | 2.77 |
| 2024-09-27 | 27.91 | 27.86 | -0.05 | -0.18 | 431605.05 | 119328.66 | 1.19 |
| 2024-09-26 | 27.57 | 27.91 | 0.22 | 0.80 | 255124.30 | 70674.01 | 0.71 |
| 2024-09-25 | 27.26 | 27.69 | 0.70 | 2.59 | 323650.01 | 89550.72 | 0.90 |
| 2024-09-24 | 26.68 | 26.99 | 0.31 | 1.16 | 334966.62 | 89488.04 | 0.93 |
| 2024-09-23 | 26.60 | 26.68 | 0.38 | 1.45 | 263882.16 | 70580.30 | 0.73 |
| 2024-09-20 | 25.74 | 26.30 | 0.57 | 2.22 | 290539.68 | 75798.46 | 0.80 |
| 2024-09-19 | 25.67 | 25.73 | 0.09 | 0.35 | 244832.57 | 61943.02 | 0.68 |
| 2024-09-18 | 25.86 | 25.64 | 0.07 | 0.27 | 188834.92 | 48567.03 | 0.52 |
| 2024-09-13 | 25.48 | 25.57 | 0.72 | 2.90 | 373650.68 | 95936.08 | 1.03 |
| 2024-09-12 | 24.99 | 24.85 | -0.20 | -0.80 | 145322.68 | 35993.28 | 0.40 |
| 2024-09-11 | 24.65 | 25.05 | 0.43 | 1.75 | 202997.33 | 50595.39 | 0.56 |
| 2024-09-10 | 24.70 | 24.62 | -0.08 | -0.32 | 168029.86 | 41289.03 | 0.46 |
| 2024-09-09 | 25.29 | 24.70 | -0.97 | -3.78 | 283362.66 | 70138.52 | 0.78 |
| 2024-09-06 | 25.60 | 25.67 | 0.13 | 0.51 | 171215.16 | 43968.54 | 0.47 |
| 2024-09-05 | 25.35 | 25.54 | 0.19 | 0.75 | 225278.46 | 57506.03 | 0.62 |
| 2024-09-04 | 25.50 | 25.35 | -0.34 | -1.32 | 187588.07 | 47643.78 | 0.52 |
| 2024-09-03 | 25.91 | 25.69 | -0.48 | -1.83 | 297237.67 | 76407.00 | 0.82 |
| 2024-09-02 | 26.79 | 26.17 | -0.83 | -3.07 | 393903.36 | 103079.62 | 1.09 |
| 2024-08-30 | 27.58 | 27.00 | -0.72 | -2.60 | 482964.63 | 130248.10 | 1.34 |
| 2024-08-29 | 28.03 | 27.72 | -0.31 | -1.11 | 236940.33 | 65611.20 | 0.66 |
| 2024-08-28 | 28.82 | 28.03 | -0.79 | -2.74 | 224995.44 | 63582.63 | 0.62 |
| 2024-08-27 | 29.81 | 28.82 | -0.98 | -3.29 | 215486.15 | 62301.79 | 0.60 |
| 2024-08-26 | 30.76 | 29.80 | -0.64 | -2.10 | 210684.99 | 62940.10 | 0.58 |
| 2024-08-23 | 30.05 | 30.44 | 0.06 | 0.20 | 134654.70 | 40722.15 | 0.37 |
| 2024-08-22 | 30.25 | 30.38 | -0.18 | -0.59 | 153504.32 | 46642.50 | 0.42 |
| 2024-08-21 | 29.60 | 30.56 | 1.04 | 3.52 | 294250.87 | 89465.39 | 0.81 |
| 2024-08-20 | 29.51 | 29.52 | 0.06 | 0.20 | 143921.94 | 42430.37 | 0.40 |
| 2024-08-19 | 28.73 | 29.46 | 1.09 | 3.84 | 280002.46 | 82283.58 | 0.77 |
| 2024-08-16 | 29.04 | 28.37 | -0.63 | -2.17 | 245860.32 | 69678.51 | 0.68 |
| 2024-08-15 | 28.62 | 29.00 | 0.10 | 0.35 | 112067.20 | 32242.52 | 0.31 |
| 2024-08-14 | 28.86 | 28.90 | -0.07 | -0.24 | 87380.89 | 25265.23 | 0.24 |
| 2024-08-13 | 29.30 | 28.97 | 0.09 | 0.31 | 170713.46 | 49503.50 | 0.47 |
| 2024-08-12 | 29.06 | 28.88 | -0.10 | -0.35 | 88037.73 | 25331.97 | 0.24 |
| 2024-08-09 | 28.95 | 28.98 | 0.45 | 1.58 | 166728.13 | 48508.17 | 0.46 |
| 2024-08-08 | 28.70 | 28.53 | -0.39 | -1.35 | 158085.10 | 45057.57 | 0.44 |
| 2024-08-07 | 28.60 | 28.92 | -0.10 | -0.35 | 144333.72 | 41824.08 | 0.40 |
| 2024-08-06 | 29.32 | 29.02 | -0.64 | -2.16 | 252291.03 | 73298.82 | 0.70 |
| 2024-08-05 | 29.20 | 29.66 | -0.64 | -2.11 | 372593.50 | 110053.65 | 1.03 |
| 2024-08-02 | 28.88 | 30.30 | 0.81 | 2.75 | 308039.32 | 92213.62 | 0.85 |
| 2024-08-01 | 29.69 | 29.49 | 0.07 | 0.24 | 215785.90 | 64071.95 | 0.60 |
| 2024-07-31 | 28.78 | 29.42 | 0.84 | 2.94 | 206464.85 | 60075.83 | 0.57 |
| 2024-07-30 | 28.38 | 28.58 | 0.20 | 0.71 | 153324.91 | 43405.10 | 0.42 |
| 2024-07-29 | 28.36 | 28.38 | 0.34 | 1.21 | 152477.81 | 43221.73 | 0.42 |
| 2024-07-26 | 27.98 | 28.04 | 0.06 | 0.21 | 154657.37 | 43413.23 | 0.43 |
| 2024-07-25 | 29.10 | 27.98 | -1.56 | -5.28 | 285713.31 | 80442.78 | 0.79 |
| 2024-07-24 | 29.02 | 29.54 | 0.63 | 2.18 | 205419.30 | 60245.86 | 0.57 |
| 2024-07-23 | 30.18 | 28.91 | -1.27 | -4.21 | 243964.58 | 71605.84 | 0.67 |
| 2024-07-22 | 30.06 | 30.18 | -0.32 | -1.05 | 208720.28 | 62873.75 | 0.58 |
| 2024-07-19 | 30.08 | 30.50 | -0.75 | -2.40 | 248931.29 | 75206.38 | 0.69 |
| 2024-07-18 | 31.00 | 31.25 | 0.23 | 0.74 | 229758.66 | 70983.37 | 0.64 |
| 2024-07-17 | 31.66 | 31.02 | 0.30 | 0.98 | 387638.77 | 121051.56 | 1.07 |
| 2024-07-16 | 29.40 | 30.86 | 1.50 | 5.11 | 379879.52 | 115541.41 | 1.05 |
| 2024-07-15 | 28.24 | 29.36 | 1.06 | 3.75 | 422042.16 | 122703.28 | 1.17 |
| 2024-07-12 | 30.00 | 28.30 | -1.42 | -4.78 | 663569.36 | 188858.28 | 1.84 |
| 2024-07-11 | 29.48 | 29.72 | 0.25 | 0.85 | 309073.84 | 91475.37 | 0.86 |
| 2024-07-10 | 29.35 | 29.47 | -0.01 | -0.03 | 246282.60 | 73087.59 | 0.68 |
| 2024-07-09 | 29.20 | 29.48 | 0.06 | 0.20 | 229331.95 | 67406.68 | 0.63 |
| 2024-07-08 | 29.60 | 29.42 | 0.21 | 0.72 | 296741.30 | 87989.31 | 0.82 |
| 2024-07-05 | 27.67 | 29.21 | 1.35 | 4.85 | 409130.73 | 117089.20 | 1.13 |
| 2024-07-04 | 27.50 | 27.86 | 0.68 | 2.50 | 352749.20 | 99277.84 | 0.98 |
| 2024-07-03 | 27.51 | 27.18 | -0.29 | -1.06 | 154322.87 | 41971.97 | 0.43 |
| 2024-07-02 | 27.51 | 27.47 | 0.01 | 0.04 | 161253.70 | 44321.27 | 0.45 |
| 2024-07-01 | 27.31 | 27.46 | 0.08 | 0.29 | 191206.42 | 52150.77 | 0.53 |
| 2024-06-28 | 27.08 | 27.38 | 0.50 | 1.86 | 182403.10 | 49764.75 | 0.50 |
| 2024-06-27 | 27.10 | 26.88 | -0.48 | -1.75 | 145086.23 | 39047.74 | 0.40 |
| 2024-06-26 | 27.40 | 27.36 | -0.24 | -0.87 | 168422.41 | 45725.01 | 0.47 |
| 2024-06-25 | 27.75 | 27.60 | -0.15 | -0.54 | 132683.11 | 36556.88 | 0.37 |
| 2024-06-24 | 27.35 | 27.75 | -0.22 | -0.79 | 146678.56 | 40617.57 | 0.41 |
| 2024-06-21 | 28.36 | 27.97 | -0.02 | -0.07 | 235654.21 | 66304.10 | 0.65 |
| 2024-06-20 | 28.25 | 27.99 | -0.19 | -0.67 | 172108.28 | 48331.39 | 0.48 |
| 2024-06-19 | 27.96 | 28.18 | 0.41 | 1.48 | 211335.42 | 59721.73 | 0.58 |
| 2024-06-18 | 27.50 | 27.77 | 0.27 | 0.98 | 133520.61 | 37061.22 | 0.37 |
| 2024-06-17 | 27.58 | 27.50 | -0.08 | -0.29 | 152580.11 | 42125.96 | 0.42 |
| 2024-06-14 | 27.70 | 27.58 | -0.20 | -0.72 | 139452.79 | 38507.47 | 0.39 |
| 2024-06-13 | 28.13 | 27.78 | -0.34 | -1.21 | 231074.14 | 63730.51 | 0.64 |
| 2024-06-12 | 27.60 | 28.12 | 0.43 | 1.55 | 191908.88 | 53680.55 | 0.53 |
| 2024-06-11 | 27.51 | 27.69 | -1.16 | -4.02 | 391673.06 | 108100.58 | 1.08 |
| 2024-06-07 | 29.27 | 28.85 | -0.26 | -0.89 | 278750.06 | 80506.42 | 0.77 |
| 2024-06-06 | 28.55 | 29.11 | 0.99 | 3.52 | 320777.87 | 93065.66 | 0.89 |
| 2024-06-05 | 28.00 | 28.12 | -0.26 | -0.92 | 224484.36 | 63126.09 | 0.62 |
| 2024-06-04 | 28.35 | 28.38 | 0.38 | 1.36 | 204058.37 | 57850.60 | 0.56 |
| 2024-06-03 | 28.50 | 28.00 | -0.81 | -2.81 | 376578.20 | 105965.50 | 1.04 |
| 2024-05-31 | 28.61 | 28.81 | 0.22 | 0.77 | 210305.02 | 60644.37 | 0.58 |
| 2024-05-30 | 29.10 | 28.59 | -0.72 | -2.46 | 231168.06 | 66180.00 | 0.64 |
| 2024-05-29 | 29.19 | 29.31 | 0.23 | 0.79 | 213172.73 | 62504.34 | 0.59 |
| 2024-05-28 | 29.53 | 29.08 | -0.27 | -0.92 | 164811.63 | 48480.50 | 0.46 |
| 2024-05-27 | 28.89 | 29.35 | 0.47 | 1.63 | 228234.15 | 67240.38 | 0.63 |
| 2024-05-24 | 28.70 | 28.88 | -0.19 | -0.65 | 240946.04 | 69807.51 | 0.67 |
| 2024-05-23 | 28.71 | 29.07 | -0.79 | -2.65 | 291751.91 | 84639.66 | 0.81 |
| 2024-05-22 | 30.10 | 29.86 | -0.24 | -0.80 | 211795.96 | 63485.80 | 0.59 |
| 2024-05-21 | 31.46 | 30.10 | -1.70 | -5.35 | 353850.98 | 107976.31 | 0.98 |
| 2024-05-20 | 31.28 | 31.80 | 1.49 | 4.92 | 487661.13 | 153519.40 | 1.35 |
| 2024-05-17 | 30.23 | 30.31 | -0.13 | -0.43 | 180328.91 | 54318.70 | 0.50 |
| 2024-05-16 | 31.88 | 30.44 | -0.74 | -2.37 | 304292.04 | 94514.35 | 0.84 |
| 2024-05-15 | 30.49 | 31.18 | 0.73 | 2.40 | 269263.99 | 83992.05 | 0.74 |
| 2024-05-14 | 30.19 | 30.45 | 0.14 | 0.46 | 216041.83 | 65622.21 | 0.60 |
日K线
周K线
月K线
