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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 287.90 | 290.30 | 284.50 | 288.20 | -0.40% | 9.93 | 0.75% |
| 2025-07-21 | 290.58 | 296.00 | 286.60 | 289.37 | -1.10% | 13.80 | 1.02% |
| 2025-07-18 | 287.04 | 299.80 | 285.83 | 292.58 | +3.39% | 29.19 | 2.15% |
| 2025-07-17 | 280.00 | 284.00 | 276.56 | 282.99 | +0.74% | 11.87 | 0.91% |
| 2025-07-16 | 284.90 | 289.00 | 279.89 | 280.90 | -0.48% | 15.80 | 1.20% |
| 2025-07-15 | 264.72 | 284.50 | 264.02 | 282.25 | +6.79% | 23.99 | 1.89% |
| 2025-07-14 | 269.65 | 270.80 | 264.10 | 264.30 | -1.98% | 9.61 | 0.78% |
| 2025-07-11 | 267.45 | 274.79 | 265.05 | 269.65 | +0.95% | 9.37 | 0.75% |
| 2025-07-10 | 269.42 | 270.31 | 265.99 | 267.10 | -0.73% | 6.39 | 0.51% |
| 2025-07-09 | 272.06 | 272.58 | 268.38 | 269.05 | -1.11% | 5.87 | 0.47% |
| 2025-07-08 | 261.65 | 272.88 | 261.63 | 272.06 | +3.64% | 10.01 | 0.80% |
| 2025-07-07 | 268.41 | 269.78 | 261.34 | 262.52 | -2.66% | 9.10 | 0.74% |
| 2025-07-04 | 269.59 | 274.04 | 265.66 | 269.69 | -0.35% | 8.13 | 0.65% |
| 2025-07-03 | 272.05 | 274.56 | 269.09 | 270.63 | +0.01% | 5.76 | 0.46% |
| 2025-07-02 | 273.40 | 274.57 | 269.72 | 270.59 | -1.61% | 7.82 | 0.62% |
| 2025-07-01 | 278.57 | 279.41 | 274.58 | 275.02 | -1.46% | 6.85 | 0.53% |
| 2025-06-30 | 272.23 | 282.75 | 272.18 | 279.11 | +2.00% | 9.35 | 0.72% |
| 2025-06-27 | 277.07 | 279.66 | 273.29 | 273.63 | -0.84% | 7.68 | 0.60% |
| 2025-06-26 | 278.02 | 282.01 | 275.35 | 275.95 | -0.75% | 11.28 | 0.87% |
| 2025-06-25 | 268.00 | 280.02 | 266.04 | 278.02 | +3.87% | 14.94 | 1.18% |