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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.38 | 9.46 | 9.32 | 9.38 | +0.43% | 0.51 | 0.26% |
| 2025-06-23 | 9.35 | 9.45 | 9.28 | 9.34 | -0.42% | 0.53 | 0.27% |
| 2025-06-20 | 9.67 | 9.70 | 9.38 | 9.38 | -3.18% | 0.65 | 0.33% |
| 2025-06-19 | 9.65 | 9.71 | 9.58 | 9.69 | +0.72% | 0.32 | 0.16% |
| 2025-06-18 | 9.64 | 9.68 | 9.51 | 9.62 | +0.73% | 0.42 | 0.21% |
| 2025-06-17 | 9.71 | 9.71 | 9.49 | 9.55 | -1.43% | 0.57 | 0.28% |
| 2025-06-16 | 9.64 | 9.76 | 9.63 | 9.69 | +0.10% | 0.37 | 0.18% |
| 2025-06-13 | 9.88 | 9.88 | 9.63 | 9.68 | -2.21% | 0.58 | 0.28% |
| 2025-06-12 | 9.85 | 9.97 | 9.84 | 9.89 | 0.00% | 0.47 | 0.22% |
| 2025-06-11 | 9.83 | 9.99 | 9.83 | 9.89 | -0.10% | 0.56 | 0.27% |
| 2025-06-10 | 9.96 | 10.01 | 9.82 | 9.90 | -0.60% | 0.40 | 0.19% |
| 2025-06-09 | 9.99 | 10.05 | 9.93 | 9.96 | -0.20% | 0.41 | 0.20% |
| 2025-06-06 | 10.09 | 10.13 | 9.95 | 9.98 | -1.08% | 0.43 | 0.20% |
| 2025-06-05 | 10.22 | 10.22 | 10.02 | 10.09 | -0.68% | 0.42 | 0.20% |
| 2025-06-04 | 10.07 | 10.25 | 9.95 | 10.16 | +0.99% | 0.75 | 0.35% |
| 2025-06-03 | 9.90 | 10.09 | 9.56 | 10.06 | +1.60% | 0.85 | 0.40% |
| 2025-05-30 | 9.95 | 10.02 | 9.83 | 9.90 | -0.60% | 0.70 | 0.33% |
| 2025-05-29 | 9.99 | 10.13 | 9.89 | 9.96 | -0.30% | 0.63 | 0.30% |
| 2025-05-28 | 9.70 | 10.05 | 9.61 | 9.99 | +3.07% | 0.85 | 0.41% |
| 2025-05-27 | 9.73 | 9.77 | 9.65 | 9.70 | -0.31% | 0.57 | 0.28% |