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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.05 | 10.10 | 9.92 | 9.96 | -0.70% | 0.35 | 0.07% |
| 2026-02-12 | 10.24 | 10.24 | 10.02 | 10.03 | -1.57% | 0.48 | 0.10% |
| 2026-02-11 | 10.25 | 10.25 | 10.11 | 10.19 | -0.10% | 0.40 | 0.08% |
| 2026-02-10 | 10.21 | 10.26 | 10.17 | 10.20 | -0.20% | 0.26 | 0.05% |
| 2026-02-09 | 10.25 | 10.26 | 10.11 | 10.22 | +0.39% | 0.48 | 0.10% |
| 2026-02-06 | 10.26 | 10.34 | 10.17 | 10.18 | -0.68% | 0.47 | 0.10% |
| 2026-02-05 | 10.14 | 10.32 | 10.12 | 10.25 | +0.69% | 0.60 | 0.12% |
| 2026-02-04 | 10.21 | 10.41 | 10.11 | 10.18 | 0.00% | 0.90 | 0.18% |
| 2026-02-03 | 10.21 | 10.26 | 10.11 | 10.18 | -0.29% | 0.51 | 0.10% |
| 2026-02-02 | 10.09 | 10.30 | 10.06 | 10.21 | +1.90% | 0.99 | 0.20% |
| 2026-01-30 | 10.33 | 10.35 | 10.02 | 10.02 | -2.05% | 0.83 | 0.17% |
| 2026-01-29 | 10.27 | 10.30 | 10.17 | 10.23 | -0.10% | 0.68 | 0.14% |
| 2026-01-28 | 10.12 | 10.27 | 10.09 | 10.24 | +1.19% | 0.76 | 0.15% |
| 2026-01-27 | 9.88 | 10.20 | 9.87 | 10.12 | +1.71% | 0.99 | 0.20% |
| 2026-01-26 | 9.88 | 9.98 | 9.79 | 9.95 | +1.12% | 0.72 | 0.15% |
| 2026-01-23 | 9.96 | 9.96 | 9.81 | 9.84 | -0.81% | 0.51 | 0.11% |
| 2026-01-22 | 10.18 | 10.18 | 9.88 | 9.92 | -1.59% | 0.93 | 0.19% |
| 2026-01-21 | 10.17 | 10.19 | 9.96 | 10.08 | -0.98% | 0.89 | 0.18% |
| 2026-01-20 | 9.79 | 10.20 | 9.74 | 10.18 | +3.98% | 1.59 | 0.33% |
| 2026-01-19 | 9.80 | 9.84 | 9.70 | 9.79 | +0.10% | 0.50 | 0.11% |