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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.07 | 8.10 | 7.94 | 8.02 | -0.74% | 1.78 | 1.06% |
| 2025-09-15 | 8.21 | 8.21 | 8.06 | 8.08 | -1.57% | 1.33 | 0.78% |
| 2025-09-12 | 8.24 | 8.28 | 8.20 | 8.21 | -0.60% | 0.87 | 0.50% |
| 2025-09-11 | 8.25 | 8.27 | 8.17 | 8.26 | 0.00% | 1.09 | 0.63% |
| 2025-09-10 | 8.28 | 8.30 | 8.24 | 8.26 | -0.12% | 0.62 | 0.36% |
| 2025-09-09 | 8.34 | 8.34 | 8.23 | 8.27 | -0.83% | 0.72 | 0.42% |
| 2025-09-08 | 8.31 | 8.38 | 8.29 | 8.34 | +0.36% | 0.93 | 0.53% |
| 2025-09-05 | 8.29 | 8.32 | 8.23 | 8.31 | +0.24% | 0.85 | 0.49% |
| 2025-09-04 | 8.37 | 8.38 | 8.22 | 8.29 | -0.83% | 1.10 | 0.63% |
| 2025-09-03 | 8.47 | 8.49 | 8.34 | 8.36 | -1.29% | 0.74 | 0.42% |
| 2025-09-02 | 8.54 | 8.56 | 8.42 | 8.46 | -1.73% | 1.10 | 0.62% |
| 2025-09-01 | 8.81 | 8.92 | 8.51 | 8.61 | -5.24% | 2.81 | 1.54% |
| 2025-08-29 | 9.19 | 9.24 | 9.08 | 9.09 | -1.29% | 0.80 | 0.41% |
| 2025-08-28 | 9.07 | 9.22 | 8.96 | 9.21 | +1.42% | 1.07 | 0.56% |
| 2025-08-27 | 9.25 | 9.31 | 9.08 | 9.08 | -1.40% | 1.32 | 0.68% |
| 2025-08-26 | 9.20 | 9.25 | 9.18 | 9.21 | 0.00% | 0.64 | 0.33% |
| 2025-08-25 | 9.29 | 9.29 | 9.17 | 9.21 | -0.54% | 0.98 | 0.50% |
| 2025-08-22 | 9.25 | 9.32 | 9.19 | 9.26 | +0.32% | 0.70 | 0.36% |
| 2025-08-21 | 9.18 | 9.26 | 9.16 | 9.23 | +0.98% | 1.06 | 0.55% |
| 2025-08-20 | 9.09 | 9.16 | 9.04 | 9.14 | +0.55% | 0.79 | 0.41% |