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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.69 | 8.76 | 8.58 | 8.73 | +0.11% | 0.92 | 0.51% |
| 2025-12-16 | 8.72 | 8.78 | 8.62 | 8.72 | -0.11% | 0.87 | 0.48% |
| 2025-12-15 | 8.61 | 8.82 | 8.60 | 8.73 | +0.69% | 1.05 | 0.58% |
| 2025-12-12 | 8.53 | 8.73 | 8.46 | 8.67 | +1.64% | 1.54 | 0.86% |
| 2025-12-11 | 8.54 | 8.63 | 8.45 | 8.53 | +0.23% | 1.10 | 0.62% |
| 2025-12-10 | 8.31 | 8.54 | 8.29 | 8.51 | +2.16% | 1.15 | 0.65% |
| 2025-12-09 | 8.41 | 8.44 | 8.30 | 8.33 | -0.60% | 0.61 | 0.35% |
| 2025-12-08 | 8.51 | 8.54 | 8.36 | 8.38 | -1.30% | 0.89 | 0.51% |
| 2025-12-05 | 8.49 | 8.52 | 8.37 | 8.49 | 0.00% | 0.87 | 0.49% |
| 2025-12-04 | 8.53 | 8.55 | 8.46 | 8.49 | -0.12% | 0.76 | 0.43% |
| 2025-12-03 | 8.66 | 8.71 | 8.45 | 8.50 | -2.19% | 1.29 | 0.72% |
| 2025-12-02 | 8.73 | 8.78 | 8.64 | 8.69 | -0.46% | 0.99 | 0.55% |
| 2025-12-01 | 8.46 | 8.79 | 8.44 | 8.73 | +2.59% | 2.05 | 1.13% |
| 2025-11-28 | 8.50 | 8.56 | 8.43 | 8.51 | +0.24% | 0.87 | 0.49% |
| 2025-11-27 | 8.56 | 8.57 | 8.44 | 8.49 | -0.47% | 0.88 | 0.49% |
| 2025-11-26 | 8.66 | 8.75 | 8.51 | 8.53 | -1.61% | 1.15 | 0.64% |
| 2025-11-25 | 8.64 | 8.77 | 8.58 | 8.67 | +0.81% | 1.80 | 0.99% |
| 2025-11-24 | 8.32 | 8.63 | 8.26 | 8.60 | +4.24% | 1.87 | 1.06% |
| 2025-11-21 | 8.36 | 8.48 | 8.24 | 8.25 | -1.79% | 1.11 | 0.64% |
| 2025-11-20 | 8.57 | 8.60 | 8.35 | 8.40 | -1.87% | 1.36 | 0.77% |