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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 248.00 | 249.80 | 237.88 | 239.50 | -5.22% | 15.95 | 1.42% |
| 2026-03-20 | 260.80 | 261.50 | 251.03 | 252.70 | -3.05% | 13.49 | 1.14% |
| 2026-03-19 | 266.00 | 266.58 | 259.80 | 260.65 | -2.84% | 13.71 | 1.13% |
| 2026-03-18 | 268.89 | 269.90 | 265.50 | 268.26 | +0.07% | 12.67 | 1.02% |
| 2026-03-17 | 269.69 | 272.50 | 267.11 | 268.06 | -0.10% | 13.57 | 1.09% |
| 2026-03-16 | 278.22 | 278.99 | 267.50 | 268.34 | -3.74% | 20.58 | 1.65% |
| 2026-03-13 | 279.00 | 281.58 | 276.23 | 278.77 | -0.47% | 13.13 | 1.02% |
| 2026-03-12 | 283.09 | 284.96 | 278.18 | 280.09 | -1.03% | 13.90 | 1.07% |
| 2026-03-11 | 284.00 | 287.50 | 282.78 | 283.00 | -0.70% | 11.87 | 0.90% |
| 2026-03-10 | 287.00 | 290.59 | 283.82 | 285.00 | +1.39% | 19.12 | 1.44% |
| 2026-03-09 | 281.81 | 284.58 | 275.50 | 281.09 | -1.70% | 17.52 | 1.35% |
| 2026-03-06 | 279.00 | 285.96 | 277.60 | 285.96 | +2.33% | 13.44 | 1.03% |
| 2026-03-05 | 286.00 | 287.00 | 277.47 | 279.45 | -0.67% | 15.06 | 1.15% |
| 2026-03-04 | 285.60 | 288.90 | 280.22 | 281.33 | -2.45% | 16.92 | 1.28% |
| 2026-03-03 | 293.29 | 301.46 | 288.02 | 288.40 | -1.63% | 25.42 | 1.87% |
| 2026-03-02 | 295.00 | 299.30 | 292.20 | 293.19 | -2.65% | 22.25 | 1.63% |
| 2026-02-27 | 298.00 | 303.98 | 296.03 | 301.16 | +0.05% | 18.59 | 1.34% |
| 2026-02-26 | 295.60 | 301.00 | 292.71 | 301.00 | +1.83% | 18.51 | 1.35% |
| 2026-02-25 | 294.99 | 296.60 | 292.28 | 295.60 | +0.61% | 17.10 | 1.25% |
| 2026-02-24 | 307.99 | 307.99 | 292.18 | 293.81 | -4.38% | 29.04 | 2.12% |