金山办公 sh.688111
242.10
-0.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 246.00 | 247.00 | 239.82 | 242.10 | -0.74% | 16.89 | 1.50% |
| 2026-05-21 | 250.25 | 257.44 | 243.70 | 243.90 | -1.89% | 24.50 | 2.10% |
| 2026-05-20 | 252.20 | 253.52 | 247.10 | 248.60 | -2.62% | 21.60 | 1.86% |
| 2026-05-19 | 252.78 | 257.70 | 251.30 | 255.29 | +0.83% | 17.70 | 1.50% |
| 2026-05-18 | 250.00 | 256.29 | 249.10 | 253.19 | +0.75% | 17.76 | 1.52% |
| 2026-05-15 | 255.60 | 260.80 | 250.11 | 251.30 | -1.70% | 22.14 | 1.87% |
| 2026-05-14 | 270.35 | 271.87 | 255.14 | 255.65 | -3.14% | 24.56 | 2.02% |
| 2026-05-13 | 260.00 | 264.88 | 257.50 | 263.95 | +0.94% | 19.01 | 1.57% |
| 2026-05-12 | 271.35 | 271.35 | 261.15 | 261.50 | -4.18% | 27.77 | 2.27% |
| 2026-05-11 | 270.05 | 274.34 | 267.21 | 272.91 | +0.61% | 29.86 | 2.38% |
| 2026-05-08 | 276.00 | 282.18 | 271.00 | 271.26 | -1.07% | 40.05 | 3.13% |
| 2026-05-07 | 263.00 | 274.94 | 258.66 | 274.19 | +5.05% | 37.17 | 3.00% |
| 2026-05-06 | 253.52 | 264.30 | 253.52 | 261.00 | +3.60% | 33.33 | 2.76% |
| 2026-04-30 | 250.00 | 254.82 | 249.40 | 251.94 | +1.08% | 21.99 | 1.88% |
| 2026-04-29 | 245.95 | 250.51 | 245.15 | 249.26 | +0.68% | 17.11 | 1.48% |
| 2026-04-28 | 253.50 | 253.74 | 246.09 | 247.58 | -2.34% | 20.16 | 1.75% |
| 2026-04-27 | 250.46 | 255.96 | 246.19 | 253.50 | +1.76% | 23.94 | 2.05% |
| 2026-04-24 | 251.00 | 251.85 | 241.42 | 249.12 | -0.94% | 23.15 | 2.02% |
| 2026-04-23 | 249.90 | 253.76 | 248.52 | 251.48 | +0.91% | 21.58 | 1.85% |
| 2026-04-22 | 247.78 | 249.47 | 246.11 | 249.21 | +0.87% | 14.34 | 1.25% |