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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.45 | 9.48 | 9.40 | 9.42 | -0.53% | 0.82 | 0.18% |
| 2025-08-18 | 9.45 | 9.48 | 9.36 | 9.47 | +0.21% | 1.35 | 0.30% |
| 2025-08-15 | 9.57 | 9.59 | 9.41 | 9.45 | -1.25% | 1.32 | 0.29% |
| 2025-08-14 | 9.65 | 9.69 | 9.57 | 9.57 | -0.83% | 0.95 | 0.20% |
| 2025-08-13 | 9.64 | 9.65 | 9.61 | 9.65 | +0.21% | 0.61 | 0.13% |
| 2025-08-12 | 9.63 | 9.65 | 9.61 | 9.63 | 0.00% | 0.73 | 0.16% |
| 2025-08-11 | 9.76 | 9.76 | 9.63 | 9.63 | -1.33% | 1.16 | 0.25% |
| 2025-08-08 | 9.75 | 9.77 | 9.72 | 9.76 | +0.10% | 0.54 | 0.12% |
| 2025-08-07 | 9.77 | 9.81 | 9.71 | 9.75 | -0.20% | 0.73 | 0.16% |
| 2025-08-06 | 9.74 | 9.80 | 9.73 | 9.77 | +0.31% | 0.70 | 0.15% |
| 2025-08-05 | 9.72 | 9.75 | 9.62 | 9.74 | +0.10% | 1.20 | 0.26% |
| 2025-08-04 | 9.65 | 9.74 | 9.62 | 9.73 | +0.69% | 1.28 | 0.26% |
| 2025-08-01 | 9.66 | 9.70 | 9.62 | 9.66 | 0.00% | 0.76 | 0.16% |
| 2025-07-31 | 9.76 | 9.76 | 9.61 | 9.66 | -1.08% | 1.64 | 0.34% |
| 2025-07-30 | 9.85 | 9.88 | 9.75 | 9.77 | -0.78% | 1.69 | 0.34% |
| 2025-07-29 | 9.80 | 9.85 | 9.74 | 9.85 | +0.49% | 0.99 | 0.20% |
| 2025-07-28 | 9.86 | 9.89 | 9.77 | 9.80 | -0.68% | 1.13 | 0.23% |
| 2025-07-25 | 9.95 | 10.01 | 9.85 | 9.86 | -0.87% | 1.30 | 0.26% |
| 2025-07-24 | 10.08 | 10.09 | 9.88 | 9.95 | -1.14% | 1.92 | 0.38% |
| 2025-07-23 | 10.11 | 10.17 | 10.05 | 10.07 | -0.38% | 1.10 | 0.22% |