山东出版 sh.601019
7.27
+0.41%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.57 | 8.60 | 8.35 | 8.40 | -1.87% | 1.36 | 0.77% |
| 2025-11-19 | 8.64 | 8.68 | 8.51 | 8.56 | -1.38% | 0.99 | 0.55% |
| 2025-11-18 | 8.52 | 8.72 | 8.41 | 8.68 | +1.76% | 1.65 | 0.92% |
| 2025-11-17 | 8.64 | 8.64 | 8.48 | 8.53 | -1.50% | 1.56 | 0.87% |
| 2025-11-14 | 8.73 | 8.81 | 8.63 | 8.66 | -1.03% | 1.09 | 0.60% |
| 2025-11-13 | 8.75 | 8.81 | 8.65 | 8.75 | +0.57% | 1.56 | 0.86% |
| 2025-11-12 | 8.63 | 8.74 | 8.61 | 8.70 | +0.69% | 1.34 | 0.74% |
| 2025-11-11 | 8.69 | 8.70 | 8.59 | 8.64 | -1.14% | 1.40 | 0.78% |
| 2025-11-10 | 8.63 | 8.83 | 8.56 | 8.74 | +1.51% | 1.95 | 1.07% |
| 2025-11-07 | 8.60 | 8.87 | 8.56 | 8.61 | -0.35% | 2.52 | 1.38% |
| 2025-11-06 | 8.70 | 8.78 | 8.54 | 8.64 | -1.82% | 2.47 | 1.37% |
| 2025-11-05 | 8.68 | 8.84 | 8.52 | 8.80 | +1.38% | 3.70 | 2.04% |
| 2025-11-04 | 8.50 | 8.84 | 8.39 | 8.68 | +1.64% | 4.82 | 2.67% |
| 2025-11-03 | 8.48 | 8.68 | 8.27 | 8.54 | +2.15% | 8.04 | 4.54% |
| 2025-10-31 | 7.97 | 8.36 | 7.97 | 8.36 | +10.00% | 5.52 | 3.20% |
| 2025-10-30 | 7.66 | 7.69 | 7.59 | 7.60 | -1.17% | 0.82 | 0.51% |
| 2025-10-29 | 7.71 | 7.73 | 7.63 | 7.69 | -0.13% | 0.71 | 0.44% |
| 2025-10-28 | 7.73 | 7.73 | 7.69 | 7.70 | -0.39% | 0.58 | 0.36% |
| 2025-10-27 | 7.76 | 7.80 | 7.72 | 7.73 | -0.51% | 0.98 | 0.61% |
| 2025-10-24 | 7.83 | 7.83 | 7.75 | 7.77 | -0.77% | 0.82 | 0.51% |