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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.80 | 8.88 | 8.22 | 8.34 | -6.08% | 1.05 | 0.59% |
| 2026-03-20 | 8.96 | 9.04 | 8.88 | 8.88 | -0.89% | 0.58 | 0.31% |
| 2026-03-19 | 8.88 | 9.04 | 8.86 | 8.96 | -0.22% | 0.53 | 0.29% |
| 2026-03-18 | 8.94 | 8.99 | 8.82 | 8.98 | +0.45% | 0.56 | 0.30% |
| 2026-03-17 | 9.02 | 9.08 | 8.93 | 8.94 | -0.67% | 0.50 | 0.27% |
| 2026-03-16 | 8.96 | 9.08 | 8.93 | 9.00 | +0.45% | 0.67 | 0.35% |
| 2026-03-13 | 9.02 | 9.12 | 8.93 | 8.96 | -1.65% | 0.64 | 0.34% |
| 2026-03-12 | 9.05 | 9.17 | 9.01 | 9.11 | +0.66% | 0.64 | 0.34% |
| 2026-03-11 | 8.91 | 9.10 | 8.87 | 9.05 | +1.34% | 0.69 | 0.37% |
| 2026-03-10 | 8.86 | 8.95 | 8.78 | 8.93 | +0.90% | 0.69 | 0.38% |
| 2026-03-09 | 8.83 | 8.91 | 8.74 | 8.85 | -0.90% | 0.77 | 0.42% |
| 2026-03-06 | 8.73 | 8.94 | 8.71 | 8.93 | +2.17% | 0.60 | 0.32% |
| 2026-03-05 | 8.79 | 8.84 | 8.71 | 8.74 | +0.11% | 0.64 | 0.35% |
| 2026-03-04 | 8.86 | 8.94 | 8.63 | 8.73 | -1.91% | 0.77 | 0.42% |
| 2026-03-03 | 9.01 | 9.09 | 8.89 | 8.90 | -1.77% | 0.96 | 0.51% |
| 2026-03-02 | 9.08 | 9.21 | 9.01 | 9.06 | -1.74% | 0.88 | 0.46% |
| 2026-02-27 | 9.15 | 9.26 | 9.08 | 9.22 | +0.66% | 0.64 | 0.33% |
| 2026-02-26 | 9.18 | 9.20 | 9.03 | 9.16 | -0.11% | 0.74 | 0.39% |
| 2026-02-25 | 9.11 | 9.23 | 9.05 | 9.17 | +0.44% | 0.61 | 0.32% |
| 2026-02-24 | 9.13 | 9.17 | 8.94 | 9.13 | +0.77% | 0.84 | 0.45% |