山东出版 sh.601019
7.24
+0.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.21 | 7.26 | 7.18 | 7.24 | +0.42% | 0.34 | 0.23% |
| 2026-05-21 | 7.31 | 7.34 | 7.18 | 7.21 | -0.96% | 0.46 | 0.31% |
| 2026-05-20 | 7.38 | 7.38 | 7.24 | 7.28 | -1.35% | 0.46 | 0.31% |
| 2026-05-19 | 7.26 | 7.39 | 7.24 | 7.38 | +1.79% | 0.64 | 0.42% |
| 2026-05-18 | 7.28 | 7.32 | 7.18 | 7.25 | -0.68% | 0.64 | 0.42% |
| 2026-05-15 | 7.38 | 7.42 | 7.27 | 7.30 | -1.08% | 0.71 | 0.46% |
| 2026-05-14 | 7.51 | 7.53 | 7.37 | 7.38 | -1.47% | 0.70 | 0.45% |
| 2026-05-13 | 7.52 | 7.55 | 7.49 | 7.49 | -0.40% | 0.49 | 0.31% |
| 2026-05-12 | 7.60 | 7.64 | 7.50 | 7.52 | -1.31% | 0.73 | 0.46% |
| 2026-05-11 | 7.59 | 7.64 | 7.55 | 7.62 | +0.40% | 0.94 | 0.59% |
| 2026-05-08 | 7.54 | 7.66 | 7.54 | 7.59 | +0.40% | 0.80 | 0.50% |
| 2026-05-07 | 7.52 | 7.57 | 7.50 | 7.56 | +0.27% | 0.82 | 0.52% |
| 2026-05-06 | 7.46 | 7.55 | 7.44 | 7.54 | +1.07% | 1.21 | 0.77% |
| 2026-04-30 | 7.58 | 7.59 | 7.43 | 7.46 | +0.40% | 1.05 | 0.67% |
| 2026-04-29 | 7.40 | 7.45 | 7.40 | 7.43 | +0.27% | 0.94 | 0.61% |
| 2026-04-28 | 7.43 | 7.47 | 7.36 | 7.41 | -0.40% | 0.71 | 0.46% |
| 2026-04-27 | 7.50 | 7.50 | 7.41 | 7.44 | -0.93% | 0.60 | 0.39% |
| 2026-04-24 | 7.60 | 7.61 | 7.50 | 7.51 | -1.44% | 0.75 | 0.48% |
| 2026-04-23 | 7.65 | 7.66 | 7.61 | 7.62 | -0.39% | 0.59 | 0.37% |
| 2026-04-22 | 7.66 | 7.66 | 7.62 | 7.65 | -0.52% | 0.59 | 0.37% |