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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.90 | 8.97 | 8.82 | 8.84 | -0.67% | 1.32 | 0.31% |
| 2025-09-15 | 9.18 | 9.18 | 8.86 | 8.90 | -2.73% | 2.22 | 0.51% |
| 2025-09-12 | 9.13 | 9.24 | 9.12 | 9.15 | +0.44% | 1.66 | 0.37% |
| 2025-09-11 | 9.15 | 9.17 | 9.09 | 9.11 | -0.76% | 1.23 | 0.28% |
| 2025-09-10 | 9.15 | 9.21 | 9.10 | 9.18 | +0.33% | 1.00 | 0.23% |
| 2025-09-09 | 9.15 | 9.18 | 9.09 | 9.15 | 0.00% | 0.63 | 0.14% |
| 2025-09-08 | 9.08 | 9.16 | 9.06 | 9.15 | +0.55% | 0.70 | 0.16% |
| 2025-09-05 | 9.24 | 9.24 | 9.08 | 9.10 | -1.52% | 1.00 | 0.23% |
| 2025-09-04 | 9.15 | 9.25 | 9.01 | 9.24 | +0.87% | 1.17 | 0.27% |
| 2025-09-03 | 9.24 | 9.25 | 9.13 | 9.16 | -0.76% | 0.80 | 0.18% |
| 2025-09-02 | 9.22 | 9.24 | 9.17 | 9.23 | +0.11% | 0.76 | 0.17% |
| 2025-09-01 | 9.13 | 9.25 | 9.11 | 9.22 | +1.10% | 1.09 | 0.25% |
| 2025-08-29 | 9.17 | 9.25 | 9.12 | 9.12 | -0.76% | 1.11 | 0.25% |
| 2025-08-28 | 9.36 | 9.39 | 9.12 | 9.19 | -1.82% | 1.34 | 0.30% |
| 2025-08-27 | 9.48 | 9.49 | 9.34 | 9.36 | -1.27% | 1.26 | 0.28% |
| 2025-08-26 | 9.47 | 9.53 | 9.45 | 9.48 | +0.11% | 1.28 | 0.28% |
| 2025-08-25 | 9.37 | 9.47 | 9.36 | 9.47 | +1.07% | 1.20 | 0.26% |
| 2025-08-22 | 9.40 | 9.40 | 9.33 | 9.37 | -0.32% | 1.03 | 0.23% |
| 2025-08-21 | 9.36 | 9.45 | 9.33 | 9.40 | +0.43% | 1.46 | 0.32% |
| 2025-08-20 | 9.42 | 9.43 | 9.33 | 9.36 | -0.64% | 1.30 | 0.29% |