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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 278.31 | 285.98 | 275.69 | 284.95 | +2.34% | 9.99 | 0.76% |
| 2025-05-23 | 281.17 | 284.32 | 278.42 | 278.42 | -0.94% | 8.59 | 0.66% |
| 2025-05-22 | 283.21 | 286.92 | 280.85 | 281.05 | -0.95% | 6.25 | 0.47% |
| 2025-05-21 | 284.94 | 286.81 | 282.59 | 283.74 | -0.30% | 6.51 | 0.49% |
| 2025-05-20 | 284.55 | 289.90 | 283.82 | 284.61 | +0.24% | 8.54 | 0.64% |
| 2025-05-19 | 289.09 | 289.47 | 283.05 | 283.94 | -1.91% | 7.31 | 0.55% |
| 2025-05-16 | 287.91 | 289.92 | 286.32 | 289.47 | +0.14% | 6.22 | 0.47% |
| 2025-05-15 | 297.00 | 297.00 | 288.03 | 289.06 | -2.84% | 9.20 | 0.68% |
| 2025-05-14 | 297.00 | 302.86 | 293.51 | 297.50 | +0.17% | 8.74 | 0.63% |
| 2025-05-13 | 299.77 | 301.76 | 295.68 | 297.00 | -0.03% | 6.88 | 0.50% |
| 2025-05-12 | 300.87 | 301.58 | 294.03 | 297.08 | -0.70% | 9.91 | 0.72% |
| 2025-05-09 | 303.98 | 305.27 | 299.09 | 299.17 | -1.97% | 6.30 | 0.45% |
| 2025-05-08 | 304.47 | 308.32 | 303.73 | 305.18 | -0.45% | 7.78 | 0.55% |
| 2025-05-07 | 313.95 | 314.81 | 303.86 | 306.56 | -0.47% | 12.49 | 0.87% |
| 2025-05-06 | 296.53 | 312.83 | 296.53 | 308.01 | +5.41% | 17.85 | 1.26% |