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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 262.99 | 268.60 | 261.78 | 267.67 | +2.31% | 8.95 | 0.72% |
| 2025-06-23 | 258.63 | 263.96 | 258.02 | 261.63 | +0.49% | 6.75 | 0.56% |
| 2025-06-20 | 269.39 | 271.45 | 260.13 | 260.34 | -3.36% | 11.28 | 0.92% |
| 2025-06-19 | 272.08 | 276.53 | 268.60 | 269.39 | -1.32% | 7.80 | 0.62% |
| 2025-06-18 | 272.07 | 275.07 | 269.30 | 272.99 | +0.16% | 5.61 | 0.44% |
| 2025-06-17 | 273.68 | 276.54 | 271.40 | 272.56 | -0.91% | 5.52 | 0.43% |
| 2025-06-16 | 267.10 | 275.73 | 266.10 | 275.07 | +1.94% | 9.97 | 0.79% |
| 2025-06-13 | 272.10 | 273.47 | 268.10 | 269.84 | -1.50% | 9.67 | 0.77% |
| 2025-06-12 | 277.07 | 278.06 | 271.29 | 273.95 | -1.78% | 8.66 | 0.68% |
| 2025-06-11 | 278.76 | 282.06 | 275.25 | 278.91 | +0.21% | 6.71 | 0.52% |
| 2025-06-10 | 291.52 | 292.02 | 277.07 | 278.33 | -4.83% | 14.28 | 1.09% |
| 2025-06-09 | 285.47 | 298.93 | 285.47 | 292.45 | +2.33% | 13.71 | 1.01% |
| 2025-06-06 | 289.83 | 291.90 | 285.04 | 285.81 | -1.68% | 6.83 | 0.51% |
| 2025-06-05 | 287.21 | 291.21 | 285.24 | 290.70 | +1.69% | 8.96 | 0.67% |
| 2025-06-04 | 279.36 | 286.91 | 277.25 | 285.87 | +2.72% | 8.27 | 0.63% |
| 2025-06-03 | 278.06 | 282.65 | 277.68 | 278.29 | -0.91% | 5.38 | 0.42% |
| 2025-05-30 | 283.01 | 285.33 | 279.17 | 280.84 | -1.58% | 6.64 | 0.51% |
| 2025-05-29 | 274.18 | 287.02 | 274.18 | 285.34 | +3.88% | 11.30 | 0.86% |
| 2025-05-28 | 277.28 | 279.74 | 274.45 | 274.67 | -1.04% | 4.47 | 0.35% |
| 2025-05-27 | 283.55 | 284.74 | 276.84 | 277.56 | -2.59% | 6.37 | 0.49% |