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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.80 | 9.96 | 9.68 | 9.72 | -0.81% | 0.76 | 0.37% |
| 2025-05-23 | 10.04 | 10.24 | 9.73 | 9.80 | -2.76% | 1.02 | 0.49% |
| 2025-05-22 | 10.51 | 10.58 | 10.02 | 10.08 | -3.97% | 1.10 | 0.51% |
| 2025-05-21 | 10.60 | 10.77 | 10.41 | 10.50 | -1.00% | 1.96 | 0.85% |
| 2025-05-20 | 10.60 | 10.69 | 10.34 | 10.60 | +1.20% | 2.81 | 1.23% |
| 2025-05-19 | 10.39 | 10.72 | 10.34 | 10.48 | +0.46% | 2.69 | 1.17% |
| 2025-05-16 | 10.34 | 10.46 | 10.23 | 10.43 | +0.74% | 1.78 | 0.79% |
| 2025-05-15 | 10.19 | 10.42 | 10.16 | 10.35 | +1.80% | 1.36 | 0.61% |
| 2025-05-14 | 10.19 | 10.26 | 10.08 | 10.17 | 0.00% | 1.00 | 0.46% |
| 2025-05-13 | 9.99 | 10.23 | 9.88 | 10.17 | +2.23% | 1.30 | 0.59% |
| 2025-05-12 | 9.85 | 9.98 | 9.80 | 9.95 | +0.58% | 0.84 | 0.39% |
| 2025-05-09 | 9.64 | 9.93 | 9.60 | 9.89 | +2.40% | 1.24 | 0.59% |
| 2025-05-08 | 9.71 | 9.74 | 9.54 | 9.66 | -0.60% | 0.94 | 0.45% |
| 2025-05-07 | 9.60 | 9.83 | 9.51 | 9.72 | +2.33% | 1.45 | 0.69% |
| 2025-05-06 | 9.51 | 9.57 | 9.25 | 9.50 | +0.31% | 1.45 | 0.71% |