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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.22 | 9.27 | 9.08 | 9.09 | -1.29% | 1.04 | 0.54% |
| 2025-08-18 | 9.21 | 9.34 | 9.17 | 9.21 | +0.32% | 1.17 | 0.60% |
| 2025-08-15 | 9.14 | 9.20 | 9.08 | 9.18 | +0.33% | 0.58 | 0.30% |
| 2025-08-14 | 9.22 | 9.31 | 9.09 | 9.15 | -0.54% | 1.02 | 0.53% |
| 2025-08-13 | 9.17 | 9.21 | 9.14 | 9.20 | +0.54% | 0.57 | 0.29% |
| 2025-08-12 | 9.08 | 9.16 | 9.06 | 9.15 | +0.77% | 0.58 | 0.30% |
| 2025-08-11 | 9.11 | 9.14 | 9.06 | 9.08 | -0.33% | 0.64 | 0.33% |
| 2025-08-08 | 9.08 | 9.12 | 9.04 | 9.11 | +0.44% | 0.51 | 0.27% |
| 2025-08-07 | 9.06 | 9.09 | 9.04 | 9.07 | +0.22% | 0.42 | 0.22% |
| 2025-08-06 | 9.12 | 9.12 | 9.04 | 9.05 | -0.44% | 0.36 | 0.19% |
| 2025-08-05 | 9.04 | 9.10 | 8.99 | 9.09 | +0.77% | 0.66 | 0.34% |
| 2025-08-04 | 8.96 | 9.03 | 8.93 | 9.02 | +0.44% | 0.49 | 0.26% |
| 2025-08-01 | 8.93 | 8.99 | 8.89 | 8.98 | +0.44% | 0.53 | 0.28% |
| 2025-07-31 | 9.01 | 9.01 | 8.89 | 8.94 | -0.88% | 0.95 | 0.51% |
| 2025-07-30 | 8.94 | 9.07 | 8.92 | 9.02 | +0.55% | 0.85 | 0.45% |
| 2025-07-29 | 9.00 | 9.01 | 8.80 | 8.97 | -0.33% | 1.05 | 0.56% |
| 2025-07-28 | 9.11 | 9.13 | 8.97 | 9.00 | -1.09% | 0.88 | 0.46% |
| 2025-07-25 | 9.18 | 9.20 | 9.07 | 9.10 | -0.54% | 0.94 | 0.49% |
| 2025-07-24 | 9.05 | 9.16 | 9.01 | 9.15 | +1.10% | 0.88 | 0.46% |
| 2025-07-23 | 9.07 | 9.12 | 9.03 | 9.05 | -0.22% | 0.75 | 0.39% |