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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 249.00 | 249.00 | 244.84 | 247.06 | -1.04% | 12.39 | 1.09% |
| 2026-04-20 | 248.00 | 251.30 | 246.11 | 249.65 | +0.85% | 17.32 | 1.50% |
| 2026-04-17 | 251.00 | 251.26 | 246.68 | 247.55 | -1.94% | 20.06 | 1.74% |
| 2026-04-16 | 246.60 | 254.94 | 246.60 | 252.46 | +3.33% | 28.44 | 2.44% |
| 2026-04-15 | 248.00 | 252.38 | 243.01 | 244.32 | -1.69% | 27.19 | 2.38% |
| 2026-04-14 | 260.00 | 261.00 | 242.77 | 248.53 | +6.33% | 54.28 | 4.67% |
| 2026-04-13 | 232.06 | 238.50 | 231.00 | 233.74 | -0.87% | 13.15 | 1.21% |
| 2026-04-10 | 234.36 | 241.55 | 234.36 | 235.79 | +1.11% | 14.91 | 1.35% |
| 2026-04-09 | 239.93 | 240.00 | 230.41 | 233.19 | -3.95% | 16.08 | 1.48% |
| 2026-04-08 | 232.50 | 243.00 | 232.32 | 242.78 | +6.86% | 17.55 | 1.58% |
| 2026-04-07 | 229.50 | 230.97 | 225.18 | 227.20 | -1.00% | 7.24 | 0.69% |
| 2026-04-03 | 233.88 | 234.88 | 229.47 | 229.50 | -1.33% | 7.28 | 0.68% |
| 2026-04-02 | 240.25 | 242.00 | 232.02 | 232.59 | -4.14% | 12.01 | 1.10% |
| 2026-04-01 | 238.00 | 243.57 | 234.80 | 242.63 | +3.88% | 13.06 | 1.18% |
| 2026-03-31 | 237.66 | 240.30 | 233.03 | 233.56 | -1.36% | 10.74 | 0.98% |
| 2026-03-30 | 237.50 | 239.82 | 235.00 | 236.79 | -1.62% | 8.31 | 0.76% |
| 2026-03-27 | 237.83 | 242.58 | 237.50 | 240.70 | +0.29% | 10.15 | 0.91% |
| 2026-03-26 | 245.60 | 249.50 | 238.53 | 240.00 | -1.28% | 15.35 | 1.35% |
| 2026-03-25 | 241.80 | 245.65 | 240.00 | 243.11 | +0.46% | 9.74 | 0.86% |
| 2026-03-24 | 243.00 | 244.00 | 238.60 | 242.00 | +1.04% | 10.62 | 0.95% |