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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.02 | 9.30 | 9.01 | 9.28 | +3.00% | 2.05 | 0.46% |
| 2025-10-21 | 9.15 | 9.17 | 9.00 | 9.01 | -1.31% | 1.34 | 0.31% |
| 2025-10-20 | 9.20 | 9.21 | 9.00 | 9.13 | -1.08% | 1.59 | 0.36% |
| 2025-10-17 | 9.14 | 9.35 | 9.08 | 9.23 | +0.98% | 2.30 | 0.52% |
| 2025-10-16 | 9.03 | 9.15 | 9.02 | 9.14 | +1.33% | 1.24 | 0.28% |
| 2025-10-15 | 9.02 | 9.08 | 8.93 | 9.02 | -0.22% | 1.17 | 0.27% |
| 2025-10-14 | 8.86 | 9.05 | 8.82 | 9.04 | +1.80% | 1.70 | 0.39% |
| 2025-10-13 | 8.75 | 8.96 | 8.65 | 8.88 | +1.49% | 1.95 | 0.46% |
| 2025-10-10 | 8.65 | 8.79 | 8.60 | 8.75 | +1.27% | 1.11 | 0.26% |
| 2025-10-09 | 8.59 | 8.66 | 8.55 | 8.64 | +0.35% | 0.82 | 0.20% |
| 2025-09-30 | 8.70 | 8.73 | 8.60 | 8.61 | -1.03% | 0.65 | 0.16% |
| 2025-09-29 | 8.68 | 8.76 | 8.63 | 8.70 | +0.12% | 0.82 | 0.19% |
| 2025-09-26 | 8.68 | 8.73 | 8.58 | 8.69 | +0.46% | 0.80 | 0.19% |
| 2025-09-25 | 8.64 | 8.68 | 8.55 | 8.65 | -0.12% | 0.69 | 0.17% |
| 2025-09-24 | 8.58 | 8.79 | 8.54 | 8.66 | +0.70% | 1.20 | 0.28% |
| 2025-09-23 | 8.48 | 8.64 | 8.47 | 8.60 | +0.82% | 1.13 | 0.27% |
| 2025-09-22 | 8.69 | 8.70 | 8.49 | 8.53 | -1.95% | 1.11 | 0.27% |
| 2025-09-19 | 8.70 | 8.70 | 8.58 | 8.70 | -0.11% | 1.01 | 0.24% |
| 2025-09-18 | 8.76 | 8.77 | 8.65 | 8.71 | -0.57% | 1.14 | 0.27% |
| 2025-09-17 | 8.82 | 8.84 | 8.74 | 8.76 | -0.91% | 1.06 | 0.25% |