山东高速 sh.600350
12.23
+2.60%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.00 | 12.32 | 11.80 | 12.23 | +2.60% | 1.12 | 0.19% |
| 2026-05-21 | 11.86 | 11.98 | 11.76 | 11.92 | +0.68% | 0.70 | 0.12% |
| 2026-05-20 | 11.53 | 11.90 | 11.53 | 11.84 | +2.42% | 0.74 | 0.13% |
| 2026-05-19 | 11.17 | 11.65 | 11.17 | 11.56 | +2.57% | 0.92 | 0.16% |
| 2026-05-18 | 10.92 | 11.30 | 10.89 | 11.27 | +2.73% | 0.89 | 0.17% |
| 2026-05-15 | 11.01 | 11.13 | 10.83 | 10.97 | -0.27% | 0.66 | 0.12% |
| 2026-05-14 | 11.25 | 11.27 | 11.00 | 11.00 | -0.81% | 0.57 | 0.11% |
| 2026-05-13 | 11.24 | 11.27 | 11.00 | 11.09 | -1.25% | 0.61 | 0.11% |
| 2026-05-12 | 11.30 | 11.37 | 11.13 | 11.23 | +0.27% | 0.77 | 0.14% |
| 2026-05-11 | 11.16 | 11.24 | 11.00 | 11.20 | +0.81% | 0.75 | 0.14% |
| 2026-05-08 | 10.91 | 11.12 | 10.83 | 11.11 | +1.55% | 0.75 | 0.14% |
| 2026-05-07 | 10.74 | 11.06 | 10.74 | 10.94 | +1.30% | 0.92 | 0.17% |
| 2026-05-06 | 10.68 | 10.81 | 10.59 | 10.80 | +0.93% | 0.75 | 0.14% |
| 2026-04-30 | 10.78 | 10.93 | 10.50 | 10.70 | -0.37% | 0.97 | 0.19% |
| 2026-04-29 | 11.10 | 11.15 | 10.66 | 10.74 | -2.98% | 0.79 | 0.15% |
| 2026-04-28 | 10.89 | 11.24 | 10.81 | 11.07 | +1.56% | 0.86 | 0.16% |
| 2026-04-27 | 11.00 | 11.00 | 10.74 | 10.90 | -0.55% | 0.73 | 0.14% |
| 2026-04-24 | 10.95 | 10.98 | 10.86 | 10.96 | +0.09% | 0.56 | 0.11% |
| 2026-04-23 | 10.66 | 10.96 | 10.61 | 10.95 | +2.72% | 0.79 | 0.15% |
| 2026-04-22 | 10.54 | 10.69 | 10.51 | 10.66 | +1.23% | 0.46 | 0.09% |