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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.70 | 7.77 | 7.68 | 7.75 | +0.52% | 0.78 | 0.48% |
| 2025-10-21 | 7.67 | 7.72 | 7.65 | 7.71 | +0.52% | 0.78 | 0.48% |
| 2025-10-20 | 7.65 | 7.68 | 7.59 | 7.67 | +0.66% | 0.71 | 0.44% |
| 2025-10-17 | 7.66 | 7.69 | 7.61 | 7.62 | -0.65% | 0.87 | 0.54% |
| 2025-10-16 | 7.71 | 7.73 | 7.67 | 7.67 | -0.78% | 0.73 | 0.46% |
| 2025-10-15 | 7.77 | 7.79 | 7.71 | 7.73 | -0.39% | 0.95 | 0.59% |
| 2025-10-14 | 7.68 | 7.79 | 7.66 | 7.76 | +1.17% | 1.24 | 0.77% |
| 2025-10-13 | 7.58 | 7.69 | 7.58 | 7.67 | -1.29% | 1.03 | 0.65% |
| 2025-10-10 | 7.62 | 7.77 | 7.60 | 7.77 | +1.69% | 1.08 | 0.66% |
| 2025-10-09 | 7.61 | 7.65 | 7.55 | 7.64 | +0.52% | 0.82 | 0.52% |
| 2025-09-30 | 7.63 | 7.64 | 7.57 | 7.60 | -0.13% | 0.48 | 0.30% |
| 2025-09-29 | 7.55 | 7.62 | 7.49 | 7.61 | +0.39% | 0.74 | 0.47% |
| 2025-09-26 | 7.65 | 7.65 | 7.55 | 7.58 | -0.78% | 0.94 | 0.59% |
| 2025-09-25 | 7.72 | 7.74 | 7.62 | 7.64 | -1.16% | 0.84 | 0.52% |
| 2025-09-24 | 7.65 | 7.76 | 7.63 | 7.73 | +0.91% | 0.85 | 0.53% |
| 2025-09-23 | 7.70 | 7.73 | 7.56 | 7.66 | -0.52% | 1.10 | 0.68% |
| 2025-09-22 | 7.86 | 7.88 | 7.67 | 7.70 | -2.14% | 1.24 | 0.76% |
| 2025-09-19 | 7.88 | 7.92 | 7.82 | 7.87 | -0.13% | 0.88 | 0.53% |
| 2025-09-18 | 8.00 | 8.02 | 7.85 | 7.88 | -1.49% | 1.21 | 0.72% |
| 2025-09-17 | 8.02 | 8.08 | 7.97 | 8.00 | -0.25% | 1.08 | 0.64% |