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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.30 | 9.35 | 9.20 | 9.21 | -0.75% | 0.63 | 0.14% |
| 2025-12-16 | 9.13 | 9.35 | 9.13 | 9.28 | +1.09% | 1.00 | 0.22% |
| 2025-12-15 | 8.99 | 9.22 | 8.97 | 9.18 | +2.23% | 1.33 | 0.30% |
| 2025-12-12 | 9.48 | 9.49 | 8.98 | 8.98 | -4.47% | 3.13 | 0.71% |
| 2025-12-11 | 9.26 | 9.58 | 9.23 | 9.40 | +1.08% | 2.70 | 0.59% |
| 2025-12-10 | 8.98 | 9.33 | 8.98 | 9.30 | +3.56% | 1.42 | 0.32% |
| 2025-12-09 | 9.07 | 9.10 | 8.98 | 8.98 | -0.88% | 0.57 | 0.13% |
| 2025-12-08 | 9.08 | 9.10 | 9.01 | 9.06 | -0.22% | 0.52 | 0.12% |
| 2025-12-05 | 9.18 | 9.26 | 9.07 | 9.08 | -1.09% | 0.65 | 0.15% |
| 2025-12-04 | 9.27 | 9.31 | 9.18 | 9.18 | -0.86% | 0.45 | 0.10% |
| 2025-12-03 | 9.16 | 9.34 | 9.14 | 9.26 | +1.09% | 0.84 | 0.19% |
| 2025-12-02 | 9.12 | 9.28 | 9.10 | 9.16 | +0.44% | 0.90 | 0.20% |
| 2025-12-01 | 9.20 | 9.22 | 9.07 | 9.12 | -0.65% | 1.10 | 0.25% |
| 2025-11-28 | 9.26 | 9.33 | 9.11 | 9.18 | -1.08% | 0.75 | 0.17% |
| 2025-11-27 | 9.27 | 9.31 | 9.11 | 9.28 | +0.11% | 1.05 | 0.24% |
| 2025-11-26 | 9.29 | 9.41 | 9.21 | 9.27 | -0.32% | 0.93 | 0.21% |
| 2025-11-25 | 9.36 | 9.45 | 9.22 | 9.30 | -1.06% | 0.99 | 0.22% |
| 2025-11-24 | 9.48 | 9.51 | 9.31 | 9.40 | -0.53% | 0.79 | 0.17% |
| 2025-11-21 | 9.50 | 9.55 | 9.41 | 9.45 | -0.84% | 0.74 | 0.16% |
| 2025-11-20 | 9.55 | 9.59 | 9.45 | 9.53 | +1.06% | 0.64 | 0.14% |