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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 300.90 | 305.99 | 296.25 | 296.35 | -1.87% | 16.61 | 1.19% |
| 2025-08-18 | 292.10 | 308.00 | 291.01 | 302.00 | +3.89% | 28.23 | 2.02% |
| 2025-08-15 | 286.20 | 293.50 | 284.01 | 290.70 | +0.83% | 16.67 | 1.24% |
| 2025-08-14 | 290.31 | 292.59 | 286.00 | 288.31 | -0.65% | 15.61 | 1.16% |
| 2025-08-13 | 291.72 | 295.50 | 288.70 | 290.21 | +0.05% | 16.74 | 1.24% |
| 2025-08-12 | 292.00 | 294.68 | 289.01 | 290.07 | -1.00% | 13.22 | 0.98% |
| 2025-08-11 | 288.00 | 294.68 | 286.53 | 293.00 | +1.60% | 11.09 | 0.82% |
| 2025-08-08 | 306.20 | 306.20 | 287.50 | 288.38 | -6.33% | 21.23 | 1.57% |
| 2025-08-07 | 309.00 | 312.66 | 305.37 | 307.88 | -0.57% | 9.73 | 0.68% |
| 2025-08-06 | 309.00 | 310.99 | 304.80 | 309.66 | -0.08% | 10.42 | 0.73% |
| 2025-08-05 | 314.27 | 317.98 | 307.01 | 309.90 | -0.61% | 9.57 | 0.66% |
| 2025-08-04 | 307.00 | 311.80 | 302.60 | 311.80 | +1.43% | 11.47 | 0.80% |
| 2025-08-01 | 317.00 | 319.80 | 300.33 | 307.39 | -1.95% | 17.18 | 1.20% |
| 2025-07-31 | 309.95 | 324.20 | 306.00 | 313.50 | +2.91% | 26.41 | 1.80% |
| 2025-07-30 | 302.00 | 312.42 | 300.50 | 304.63 | +0.50% | 15.26 | 1.07% |
| 2025-07-29 | 301.00 | 308.35 | 299.68 | 303.12 | +0.53% | 13.49 | 0.96% |
| 2025-07-28 | 304.69 | 307.20 | 300.50 | 301.53 | -1.31% | 13.90 | 0.99% |
| 2025-07-25 | 294.02 | 306.98 | 293.00 | 305.53 | +3.53% | 20.92 | 1.50% |
| 2025-07-24 | 292.30 | 296.00 | 290.41 | 295.10 | +0.86% | 11.86 | 0.87% |
| 2025-07-23 | 287.00 | 298.87 | 286.02 | 292.58 | +1.52% | 14.12 | 1.04% |