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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.03 | 9.07 | 8.96 | 9.07 | +0.44% | 0.68 | 0.36% |
| 2025-07-21 | 8.93 | 9.06 | 8.93 | 9.03 | +1.11% | 0.76 | 0.40% |
| 2025-07-18 | 8.98 | 9.03 | 8.89 | 8.93 | -0.44% | 0.88 | 0.47% |
| 2025-07-17 | 9.05 | 9.09 | 8.89 | 8.97 | -1.20% | 1.33 | 0.70% |
| 2025-07-16 | 9.09 | 9.21 | 9.05 | 9.08 | 0.00% | 0.67 | 0.35% |
| 2025-07-15 | 9.29 | 9.29 | 9.04 | 9.08 | -2.14% | 0.83 | 0.43% |
| 2025-07-14 | 9.32 | 9.32 | 9.26 | 9.28 | -0.43% | 0.53 | 0.27% |
| 2025-07-11 | 9.28 | 9.35 | 9.26 | 9.32 | +0.32% | 0.62 | 0.32% |
| 2025-07-10 | 9.37 | 9.40 | 9.23 | 9.29 | -0.85% | 0.87 | 0.44% |
| 2025-07-09 | 9.34 | 9.42 | 9.32 | 9.37 | +0.43% | 0.82 | 0.42% |
| 2025-07-08 | 9.29 | 9.36 | 9.27 | 9.33 | +0.11% | 0.49 | 0.25% |
| 2025-07-07 | 9.26 | 9.37 | 9.18 | 9.32 | +0.64% | 0.69 | 0.35% |
| 2025-07-04 | 9.33 | 9.33 | 9.25 | 9.26 | -0.64% | 0.50 | 0.25% |
| 2025-07-03 | 9.38 | 9.43 | 9.27 | 9.32 | -0.84% | 0.63 | 0.32% |
| 2025-07-02 | 9.52 | 9.52 | 9.37 | 9.40 | -1.25% | 0.50 | 0.26% |
| 2025-07-01 | 9.38 | 9.56 | 9.35 | 9.52 | +1.27% | 0.71 | 0.35% |
| 2025-06-30 | 9.33 | 9.45 | 9.29 | 9.40 | +0.96% | 0.81 | 0.41% |
| 2025-06-27 | 9.39 | 9.45 | 9.24 | 9.31 | -1.05% | 0.59 | 0.30% |
| 2025-06-26 | 9.44 | 9.48 | 9.37 | 9.41 | -0.32% | 0.28 | 0.14% |
| 2025-06-25 | 9.45 | 9.47 | 9.33 | 9.44 | +0.63% | 0.39 | 0.20% |