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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.11 | 10.14 | 10.05 | 10.10 | -0.19% | 1.20 | 0.23% |
| 2025-07-21 | 10.22 | 10.29 | 10.10 | 10.12 | -1.40% | 1.19 | 0.23% |
| 2025-07-18 | 10.11 | 10.30 | 10.11 | 10.27 | +1.13% | 1.29 | 0.25% |
| 2025-07-17 | 10.45 | 10.50 | 10.08 | 10.15 | -2.84% | 2.12 | 0.41% |
| 2025-07-16 | 10.24 | 10.49 | 10.24 | 10.45 | +1.68% | 2.35 | 0.45% |
| 2025-07-15 | 10.27 | 10.32 | 10.21 | 10.28 | +0.28% | 1.34 | 0.26% |
| 2025-07-14 | 10.14 | 10.31 | 10.11 | 10.25 | +0.85% | 1.76 | 0.34% |
| 2025-07-11 | 10.05 | 10.23 | 10.03 | 10.16 | +1.15% | 2.66 | 0.52% |
| 2025-07-10 | 9.86 | 10.06 | 9.85 | 10.05 | +1.95% | 2.21 | 0.44% |
| 2025-07-09 | 9.76 | 9.87 | 9.73 | 9.85 | +1.18% | 2.10 | 0.42% |
| 2025-07-08 | 10.01 | 10.02 | 9.74 | 9.74 | -2.68% | 3.03 | 0.61% |
| 2025-07-07 | 9.99 | 10.01 | 9.83 | 10.01 | +0.38% | 1.78 | 0.35% |
| 2025-07-04 | 10.01 | 10.09 | 9.96 | 9.97 | -0.29% | 1.44 | 0.28% |
| 2025-07-03 | 10.08 | 10.08 | 9.99 | 10.00 | -0.48% | 1.05 | 0.21% |
| 2025-07-02 | 10.28 | 10.31 | 10.04 | 10.05 | -2.06% | 1.72 | 0.34% |
| 2025-07-01 | 10.22 | 10.31 | 10.21 | 10.26 | +0.38% | 0.91 | 0.17% |
| 2025-06-30 | 10.17 | 10.32 | 10.16 | 10.22 | -0.09% | 1.27 | 0.24% |
| 2025-06-27 | 10.43 | 10.43 | 10.11 | 10.23 | -1.93% | 2.04 | 0.39% |
| 2025-06-26 | 10.44 | 10.49 | 10.35 | 10.43 | -0.09% | 1.43 | 0.27% |
| 2025-06-25 | 10.40 | 10.49 | 10.36 | 10.44 | 0.00% | 1.44 | 0.27% |