证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

山东黄金(600547)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 83.50 84.48 77.58 79.02 293109 23862322 -7.07 -8.21%
2009-11-26 86.88 89.00 84.51 86.09 352572 30579102 1.70 2.01%
2009-11-25 76.70 84.39 76.40 84.39 391859 31839020 7.67 10.00%
2009-11-24 77.70 80.98 76.68 76.72 336563 26492886 -1.10 -1.41%
2009-11-23 75.50 78.45 75.33 77.82 291213 22474718 3.28 4.40%
2009-11-20 74.20 75.29 73.59 74.54 117713 8751537 -0.52 -0.69%
2009-11-19 74.02 76.50 73.60 75.06 180391 13596702 1.11 1.50%
2009-11-18 75.00 75.00 72.91 73.95 112286 8282556 -0.57 -0.77%
2009-11-17 76.50 76.87 74.50 74.52 156395 11774697 -0.75 -1.00%
2009-11-16 74.50 76.20 73.80 75.27 195986 14684754 1.99 2.72%
2009-11-13 73.50 73.50 72.00 73.28 196904 14323369 -1.83 -2.44%
2009-11-12 75.65 76.50 74.18 75.11 152081 11440287 0.93 1.25%
2009-11-11 74.46 75.00 73.10 74.18 170126 12622268 0.66 0.90%
2009-11-10 75.78 75.78 73.28 73.52 316487 23534376 -2.27 -3.00%
2009-11-09 71.70 77.01 71.01 75.79 452497 33540738 5.39 7.66%
2009-11-06 69.42 70.60 68.77 70.40 218297 15237405 1.14 1.65%
2009-11-05 70.76 70.76 68.50 69.26 195574 13593137 -0.53 -0.76%
2009-11-04 72.00 72.78 69.33 69.79 294068 20851358 1.44 2.11%
2009-11-03 68.50 69.86 68.01 68.35 244848 16873366 1.87 2.81%
2009-11-02 63.79 66.50 63.30 66.48 146574 9589250 1.00 1.53%
2009-10-30 66.85 67.00 65.25 65.48 150727 9949968 0.76 1.17%
2009-10-29 65.00 66.00 64.49 64.72 139754 9086657 -1.93 -2.90%
2009-10-28 65.91 66.69 64.89 66.65 167765 11058381 0.61 0.92%
2009-10-27 66.50 67.46 65.90 66.04 253157 16858532 -2.72 -3.96%
2009-10-26 68.83 69.33 68.13 68.76 136612 9382510 -1.12 -1.60%
2009-10-23 68.55 70.77 68.55 69.88 237006 16499910 1.43 2.09%
2009-10-22 69.85 70.60 68.30 68.45 203980 14148392 -0.97 -1.40%
2009-10-21 70.00 70.20 69.00 69.42 256098 17841780 -2.20 -3.07%
2009-10-20 70.98 72.20 70.00 71.62 350350 24968700 1.74 2.49%
2009-10-19 67.80 71.00 66.66 69.88 294672 20289330 1.36 1.99%
2009-10-16 66.10 69.20 65.72 68.52 314586 21308630 1.39 2.07%
2009-10-15 68.93 69.50 67.09 67.13 277247 18929404 -2.33 -3.35%
2009-10-14 70.81 71.50 69.00 69.46 340237 23983506 0.05 0.07%
2009-10-13 68.90 70.28 66.83 69.41 360750 24793852 0.47 0.68%
2009-10-12 71.00 71.00 67.70 68.94 498388 34498984 4.04 6.22%
2009-10-09 64.90 64.90 64.90 64.90 43830 2844574 5.90 10.00%
2009-09-30 58.75 60.50 58.55 59.00 210480 12500610 1.24 2.15%
2009-09-29 57.30 58.65 56.80 57.76 181235 10436103 0.46 0.80%
2009-09-28 60.06 61.39 56.80 57.30 258654 15176655 -3.15 -5.21%
N 2009-09-25 59.50 61.69 59.00 60.45 267852 16227605 -3.16 -4.97%
2009-09-24 62.79 64.79 60.41 63.61 294087 18403504 -0.91 -1.41%
N 2009-09-23 67.89 69.00 63.82 64.52 345626 23076684 -2.08 -3.12%
2009-09-22 64.70 69.38 63.60 66.60 406672 27062384 1.61 2.48%
N 2009-09-21 65.40 65.72 62.39 64.99 394437 25300830 -2.79 -4.12%
N 2009-09-18 69.01 70.60 67.00 67.78 411214 28388672 -3.38 -4.75%
N 2009-09-17 70.60 73.35 69.50 71.16 617043 43835828 1.43 2.05%
N 2009-09-16 65.20 69.73 64.55 69.73 694042 46747264 6.34 10.00%
2009-09-15 63.20 64.90 61.85 63.39 306822 19422420 -0.46 -0.72%
N 2009-09-14 64.97 66.35 63.50 63.85 415621 26973094 -0.01 -0.02%
2009-09-11 61.33 66.60 61.33 63.86 488101 31493128 1.87 3.02%
2009-09-10 61.27 63.47 60.51 61.99 326562 20221854 -1.15 -1.82%
N 2009-09-09 64.55 66.00 61.68 63.14 483840 30762164 -1.41 -2.18%
N 2009-09-08 59.67 65.09 58.15 64.55 540149 33166192 4.66 7.78%
N 2009-09-07 55.81 60.27 55.17 59.89 438925 25370372 4.42 7.97%
N 2009-09-04 55.10 56.86 54.60 55.47 450916 25164428 3.78 7.31%
N 2009-09-03 51.50 51.69 50.66 51.69 339915 17468042 4.70 10.00%
2009-09-02 46.45 47.60 46.00 46.99 85401 3999244 0.48 1.03%
N 2009-09-01 47.40 47.77 44.61 46.51 132545 6116775 -1.45 -3.02%
2009-08-31 50.60 51.82 47.68 47.96 200849 10083243 -2.16 -4.31%
2009-08-28 49.52 52.00 49.08 50.12 197099 10037605 0.99 2.02%
2009-08-27 49.00 49.86 48.73 49.13 75184 3698415 -0.59 -1.19%
2009-08-26 48.96 50.38 48.20 49.72 94301 4684398 0.75 1.53%
2009-08-25 50.00 50.30 48.00 48.97 121287 5941712 -2.23 -4.36%
2009-08-24 51.50 51.99 50.70 51.20 133391 6840517 0.85 1.69%
2009-08-21 49.98 50.73 49.08 50.35 122678 6127998 0.05 0.10%
2009-08-20 48.95 50.98 48.95 50.30 170905 8577060 1.58 3.24%
2009-08-19 50.80 50.80 47.88 48.72 134577 6608548 -2.05 -4.04%
N 2009-08-18 47.40 52.20 46.38 50.77 179941 8764266 2.81 5.86%
N 2009-08-17 51.90 51.90 47.95 47.96 190789 9431310 -5.27 -9.90%
N 2009-08-14 55.50 55.80 52.81 53.23 108758 5887887 -1.76 -3.20%
2009-08-13 53.48 55.49 52.30 54.99 162162 8726963 1.52 2.84%
2009-08-12 57.70 57.70 52.04 53.47 163386 8967154 -4.33 -7.49%
2009-08-11 58.11 58.14 56.40 57.80 91183 5224921 -0.49 -0.84%
2009-08-10 58.94 59.99 57.46 58.29 114262 6664393 -0.59 -1.00%
2009-08-07 60.25 60.70 58.80 58.88 121264 7238168 -1.45 -2.40%
2009-08-06 61.50 61.50 59.78 60.33 141516 8547081 -1.92 -3.08%
2009-08-05 62.00 64.18 61.60 62.25 235883 14807727 1.07 1.75%
2009-08-04 62.01 62.10 59.79 61.18 165156 10056376 -0.57 -0.92%
2009-08-03 62.88 63.20 61.60 61.75 191674 11920902 0.74 1.21%
2009-07-31 60.18 61.60 59.34 61.01 172722 10440963 1.80 3.04%
2009-07-30 59.10 60.30 57.03 59.21 213635 12499416 -0.22 -0.37%
2009-07-29 62.51 62.60 57.65 59.43 315605 19194084 -4.54 -7.10%
2009-07-28 66.37 67.20 63.10 63.97 467630 30600632 -2.40 -3.62%
2009-07-27 60.40 66.37 59.52 66.37 634182 40333028 6.03 9.99%
2009-07-24 61.15 61.40 58.88 60.34 234518 14077592 -0.75 -1.23%
2009-07-23 62.20 62.58 60.79 61.09 153870 9424805 -0.40 -0.65%
2009-07-22 61.00 61.99 60.50 61.49 154841 9478988 0.00 0.00%
2009-07-21 63.50 63.99 61.32 61.49 227875 14237122 -1.20 -1.91%
2009-07-20 61.62 63.28 61.62 62.69 241774 15114044 1.62 2.65%
2009-07-17 61.09 61.80 60.00 61.07 141921 8628200 -0.47 -0.76%
2009-07-16 63.03 63.79 61.20 61.54 249012 15627183 -0.46 -0.74%
2009-07-15 60.67 62.20 59.80 62.00 230467 14032337 1.90 3.16%
2009-07-14 60.00 60.70 59.59 60.10 139232 8355121 1.01 1.71%
2009-07-13 60.90 60.90 58.95 59.09 244528 14553506 -2.31 -3.76%
N 2009-07-10 61.99 62.98 61.15 61.40 224840 13906261 -0.20 -0.33%
2009-07-08 60.80 62.99 60.41 61.60 227146 14055470 0.49 0.80%
N 2009-07-07 61.10 62.50 60.65 61.11 283396 17364404 -1.55 -2.47%
N 2009-07-06 63.00 64.00 61.07 62.66 280821 17587400 -0.89 -1.40%
2009-07-03 62.50 64.90 61.80 63.55 315056 19852276 -0.18 -0.28%
2009-07-02 64.50 65.61 63.21 63.73 478216 30713952 0.62 0.98%
2009-07-01 59.95 64.99 59.00 63.11 709148 43683896 3.01 5.01%
2009-06-30 55.00 60.10 54.00 60.10 656330 38631220 5.46 9.99%
N 2009-06-29 56.10 56.10 52.80 54.64 206696 11275357 -1.74 -3.09%
2009-06-26 57.70 58.35 55.48 56.38 213591 12014524 -0.80 -1.40%
2009-06-25 59.00 59.86 56.85 57.18 410850 23778122 -1.12 -1.92%
N 2009-06-24 54.27 58.56 54.27 58.30 487804 27548802 4.40 8.16%
N 2009-06-23 53.84 55.36 53.02 53.90 251463 13601649 -1.80 -3.23%
N 2009-06-22 52.96 56.00 52.80 55.70 338729 18616016 2.92 5.53%
N 2009-06-19 53.37 53.44 52.45 52.78 153120 8074732 -1.13 -2.10%
2009-06-18 55.00 56.50 52.72 53.91 280789 15193118 -0.74 -1.35%
2009-06-17 53.41 57.35 51.80 54.65 451696 25037230 1.38 2.59%
2009-06-16 48.03 53.45 48.02 53.27 334924 17214948 4.49 9.21%
2009-06-15 48.44 49.38 48.02 48.78 167753 8168049 -1.42 -2.83%
2009-06-12 52.46 53.00 49.50 50.20 188867 9591714 -2.26 -4.31%
2009-06-11 52.80 53.48 51.50 52.46 113574 5949991 -0.83 -1.56%
N 2009-06-10 53.85 54.66 52.00 53.29 175944 9337089 0.15 0.28%
N 2009-06-09 55.00 55.25 51.20 53.14 314430 16618442 -2.78 -4.97%
N 2009-06-08 55.48 59.25 54.98 55.92 456193 25924100 -1.92 -3.32%
N 2009-06-05 55.20 58.68 55.20 57.84 362613 20882210 4.14 7.71%
2009-06-04 52.00 56.00 52.00 53.70 405233 21666968 -1.07 -1.95%
2009-06-03 50.85 54.94 50.20 54.77 305745 15910133 4.79 9.58%
2009-06-02 49.15 52.48 47.90 49.98 406934 20512404 1.03 2.10%
N 2009-06-01 46.50 48.95 46.50 48.95 389650 18691904 4.45 10.00%