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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.20 | 9.24 | 9.05 | 9.06 | -2.27% | 0.78 | 0.41% |
| 2026-02-12 | 9.26 | 9.31 | 9.07 | 9.27 | -0.43% | 1.03 | 0.54% |
| 2026-02-11 | 9.33 | 9.33 | 9.15 | 9.31 | -1.17% | 1.26 | 0.66% |
| 2026-02-10 | 9.14 | 9.44 | 9.07 | 9.42 | +3.52% | 1.56 | 0.80% |
| 2026-02-09 | 9.04 | 9.13 | 8.98 | 9.10 | +1.79% | 0.77 | 0.41% |
| 2026-02-06 | 9.04 | 9.10 | 8.90 | 8.94 | -1.54% | 0.96 | 0.51% |
| 2026-02-05 | 9.00 | 9.15 | 8.98 | 9.08 | +0.78% | 0.84 | 0.44% |
| 2026-02-04 | 9.07 | 9.07 | 8.92 | 9.01 | -0.55% | 0.91 | 0.49% |
| 2026-02-03 | 9.01 | 9.12 | 8.93 | 9.06 | +1.57% | 1.08 | 0.57% |
| 2026-02-02 | 9.14 | 9.33 | 8.90 | 8.92 | -2.94% | 1.84 | 0.97% |
| 2026-01-30 | 9.22 | 9.31 | 9.06 | 9.19 | -1.08% | 1.28 | 0.67% |
| 2026-01-29 | 9.18 | 9.54 | 9.12 | 9.29 | +1.09% | 1.62 | 0.83% |
| 2026-01-28 | 9.14 | 9.29 | 9.10 | 9.19 | +0.22% | 0.96 | 0.50% |
| 2026-01-27 | 9.19 | 9.24 | 9.02 | 9.17 | -0.22% | 0.93 | 0.49% |
| 2026-01-26 | 9.35 | 9.40 | 9.12 | 9.19 | -1.50% | 1.26 | 0.66% |
| 2026-01-23 | 9.25 | 9.37 | 9.20 | 9.33 | +1.08% | 0.93 | 0.48% |
| 2026-01-22 | 9.10 | 9.27 | 9.08 | 9.23 | +0.65% | 0.72 | 0.38% |
| 2026-01-21 | 9.14 | 9.21 | 9.05 | 9.17 | -0.54% | 0.80 | 0.42% |
| 2026-01-20 | 8.99 | 9.24 | 8.91 | 9.22 | +3.48% | 1.60 | 0.84% |
| 2026-01-19 | 8.77 | 8.98 | 8.70 | 8.91 | +1.25% | 1.21 | 0.65% |