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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.07 | 9.11 | 8.74 | 8.80 | -3.19% | 1.45 | 0.78% |
| 2026-01-15 | 9.08 | 9.20 | 8.98 | 9.09 | -1.30% | 1.56 | 0.82% |
| 2026-01-14 | 9.10 | 9.44 | 9.06 | 9.21 | +0.99% | 2.29 | 1.18% |
| 2026-01-13 | 9.34 | 9.37 | 9.07 | 9.12 | -1.30% | 2.09 | 1.09% |
| 2026-01-12 | 8.83 | 9.25 | 8.82 | 9.24 | +4.64% | 2.70 | 1.42% |
| 2026-01-09 | 8.66 | 8.84 | 8.63 | 8.83 | +1.96% | 1.18 | 0.65% |
| 2026-01-08 | 8.68 | 8.73 | 8.59 | 8.66 | -0.35% | 1.11 | 0.62% |
| 2026-01-07 | 8.89 | 8.91 | 8.66 | 8.69 | -2.69% | 1.16 | 0.64% |
| 2026-01-06 | 8.88 | 8.94 | 8.75 | 8.93 | +0.68% | 1.44 | 0.78% |
| 2026-01-05 | 8.67 | 8.89 | 8.61 | 8.87 | +2.66% | 1.80 | 0.98% |
| 2025-12-31 | 8.58 | 8.67 | 8.53 | 8.64 | +0.70% | 0.91 | 0.51% |
| 2025-12-30 | 8.40 | 8.71 | 8.39 | 8.58 | +2.26% | 1.05 | 0.59% |
| 2025-12-29 | 8.61 | 8.64 | 8.37 | 8.39 | -2.44% | 1.11 | 0.63% |
| 2025-12-26 | 8.72 | 8.75 | 8.59 | 8.60 | -1.26% | 0.73 | 0.40% |
| 2025-12-25 | 8.64 | 8.84 | 8.56 | 8.71 | +0.93% | 0.85 | 0.47% |
| 2025-12-24 | 8.48 | 8.73 | 8.45 | 8.63 | +1.89% | 0.96 | 0.54% |
| 2025-12-23 | 8.65 | 8.65 | 8.46 | 8.47 | -1.85% | 0.75 | 0.42% |
| 2025-12-22 | 8.77 | 8.80 | 8.62 | 8.63 | -1.60% | 1.14 | 0.63% |
| 2025-12-19 | 8.93 | 8.95 | 8.75 | 8.77 | -1.13% | 0.84 | 0.46% |
| 2025-12-18 | 8.74 | 8.94 | 8.67 | 8.87 | +1.60% | 1.24 | 0.67% |