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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.40 | 9.59 | 9.34 | 9.43 | +0.53% | 0.95 | 0.21% |
| 2025-11-18 | 9.32 | 9.52 | 9.29 | 9.38 | +0.86% | 0.88 | 0.19% |
| 2025-11-17 | 9.40 | 9.40 | 9.22 | 9.30 | -1.06% | 0.99 | 0.22% |
| 2025-11-14 | 9.43 | 9.44 | 9.37 | 9.40 | +0.32% | 0.58 | 0.13% |
| 2025-11-13 | 9.58 | 9.59 | 9.34 | 9.37 | -1.99% | 0.91 | 0.20% |
| 2025-11-12 | 9.57 | 9.62 | 9.53 | 9.56 | +0.21% | 0.71 | 0.15% |
| 2025-11-11 | 9.58 | 9.74 | 9.53 | 9.54 | +0.32% | 0.94 | 0.20% |
| 2025-11-10 | 9.45 | 9.52 | 9.38 | 9.51 | +0.85% | 0.61 | 0.13% |
| 2025-11-07 | 9.48 | 9.54 | 9.43 | 9.43 | -0.63% | 0.63 | 0.14% |
| 2025-11-06 | 9.48 | 9.56 | 9.44 | 9.49 | +0.21% | 0.80 | 0.17% |
| 2025-11-05 | 9.53 | 9.57 | 9.44 | 9.47 | -0.63% | 0.75 | 0.16% |
| 2025-11-04 | 9.43 | 9.59 | 9.38 | 9.53 | +1.28% | 0.96 | 0.21% |
| 2025-11-03 | 9.35 | 9.49 | 9.27 | 9.41 | +0.86% | 0.95 | 0.21% |
| 2025-10-31 | 9.44 | 9.44 | 9.28 | 9.33 | -0.64% | 0.88 | 0.19% |
| 2025-10-30 | 9.47 | 9.52 | 9.37 | 9.39 | -1.05% | 0.95 | 0.21% |
| 2025-10-29 | 9.50 | 9.58 | 9.36 | 9.49 | -0.32% | 1.21 | 0.26% |
| 2025-10-28 | 9.39 | 9.56 | 9.36 | 9.52 | +1.49% | 1.90 | 0.42% |
| 2025-10-27 | 9.30 | 9.40 | 9.23 | 9.38 | +0.64% | 1.35 | 0.30% |
| 2025-10-24 | 9.24 | 9.38 | 9.11 | 9.32 | +0.87% | 1.56 | 0.35% |
| 2025-10-23 | 9.28 | 9.37 | 9.22 | 9.24 | -0.43% | 1.17 | 0.26% |