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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.66 | 7.71 | 7.61 | 7.69 | +0.13% | 1.23 | 0.77% |
| 2026-04-20 | 7.74 | 7.75 | 7.65 | 7.68 | -1.16% | 1.63 | 1.02% |
| 2026-04-17 | 7.70 | 7.77 | 7.68 | 7.77 | +0.65% | 1.72 | 1.07% |
| 2026-04-16 | 7.74 | 7.76 | 7.69 | 7.72 | -0.39% | 1.70 | 1.06% |
| 2026-04-15 | 7.76 | 7.79 | 7.71 | 7.75 | -1.77% | 1.79 | 1.11% |
| 2026-04-14 | 8.08 | 8.27 | 7.69 | 7.89 | -5.28% | 3.66 | 2.24% |
| 2026-04-13 | 8.54 | 8.58 | 8.33 | 8.33 | -9.95% | 1.79 | 1.03% |
| 2026-04-10 | 9.25 | 9.43 | 9.22 | 9.25 | 0.00% | 1.19 | 0.61% |
| 2026-04-09 | 9.04 | 9.30 | 9.04 | 9.25 | +1.20% | 1.04 | 0.54% |
| 2026-04-08 | 8.82 | 9.14 | 8.80 | 9.14 | +5.30% | 1.16 | 0.61% |
| 2026-04-07 | 8.71 | 8.89 | 8.62 | 8.68 | -0.46% | 0.55 | 0.30% |
| 2026-04-03 | 8.89 | 8.90 | 8.67 | 8.72 | -1.36% | 0.41 | 0.22% |
| 2026-04-02 | 8.95 | 9.01 | 8.79 | 8.84 | -1.89% | 0.63 | 0.34% |
| 2026-04-01 | 9.01 | 9.03 | 8.83 | 9.01 | +1.24% | 0.86 | 0.46% |
| 2026-03-31 | 8.89 | 9.06 | 8.86 | 8.90 | -0.45% | 0.67 | 0.36% |
| 2026-03-30 | 8.58 | 8.95 | 8.56 | 8.94 | +2.88% | 0.86 | 0.47% |
| 2026-03-27 | 8.49 | 8.71 | 8.45 | 8.69 | +1.76% | 0.63 | 0.35% |
| 2026-03-26 | 8.55 | 8.68 | 8.50 | 8.54 | -0.23% | 0.57 | 0.32% |
| 2026-03-25 | 8.50 | 8.66 | 8.48 | 8.56 | +0.59% | 0.88 | 0.49% |
| 2026-03-24 | 8.41 | 8.54 | 8.31 | 8.51 | +2.04% | 0.59 | 0.34% |