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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.28 | 10.60 | 10.27 | 10.53 | +1.84% | 0.61 | 0.12% |
| 2026-04-20 | 10.24 | 10.34 | 10.15 | 10.34 | +1.17% | 0.39 | 0.08% |
| 2026-04-17 | 10.12 | 10.26 | 10.12 | 10.22 | +0.49% | 0.39 | 0.08% |
| 2026-04-16 | 10.14 | 10.19 | 10.06 | 10.17 | +0.69% | 0.49 | 0.10% |
| 2026-04-15 | 9.89 | 10.12 | 9.87 | 10.10 | +2.23% | 0.69 | 0.14% |
| 2026-04-14 | 9.93 | 10.01 | 9.82 | 9.88 | -0.50% | 0.82 | 0.17% |
| 2026-04-13 | 10.07 | 10.08 | 9.84 | 9.93 | -1.29% | 0.80 | 0.17% |
| 2026-04-10 | 10.32 | 10.35 | 9.99 | 10.06 | -2.14% | 0.97 | 0.20% |
| 2026-04-09 | 10.31 | 10.43 | 10.25 | 10.28 | -0.87% | 0.54 | 0.11% |
| 2026-04-08 | 10.40 | 10.45 | 10.19 | 10.37 | +0.29% | 1.01 | 0.20% |
| 2026-04-07 | 10.62 | 10.62 | 10.32 | 10.34 | -2.73% | 0.76 | 0.15% |
| 2026-04-03 | 10.60 | 10.70 | 10.60 | 10.63 | +0.09% | 0.57 | 0.11% |
| 2026-04-02 | 10.58 | 10.72 | 10.46 | 10.62 | -0.28% | 0.58 | 0.11% |
| 2026-04-01 | 10.74 | 10.77 | 10.46 | 10.65 | -0.47% | 0.70 | 0.14% |
| 2026-03-31 | 10.61 | 10.74 | 10.52 | 10.70 | +0.94% | 0.69 | 0.13% |
| 2026-03-30 | 10.37 | 10.67 | 10.37 | 10.60 | +1.05% | 0.77 | 0.15% |
| 2026-03-27 | 10.55 | 10.57 | 10.35 | 10.49 | -0.85% | 0.77 | 0.15% |
| 2026-03-26 | 10.48 | 10.66 | 10.40 | 10.58 | +0.86% | 1.20 | 0.23% |
| 2026-03-25 | 10.53 | 10.57 | 10.35 | 10.49 | -0.10% | 1.01 | 0.20% |
| 2026-03-24 | 10.19 | 10.55 | 10.12 | 10.50 | +4.48% | 1.19 | 0.24% |