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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 309.99 | 312.41 | 307.00 | 307.28 | -1.83% | 15.71 | 1.10% |
| 2026-02-12 | 311.49 | 315.00 | 308.18 | 313.00 | +0.74% | 18.34 | 1.27% |
| 2026-02-11 | 311.49 | 314.28 | 308.00 | 310.70 | -1.08% | 15.42 | 1.07% |
| 2026-02-10 | 309.00 | 314.48 | 304.00 | 314.10 | +2.31% | 25.05 | 1.74% |
| 2026-02-09 | 307.81 | 310.68 | 303.77 | 307.01 | +1.12% | 22.37 | 1.58% |
| 2026-02-06 | 306.91 | 308.88 | 303.33 | 303.62 | -1.88% | 17.73 | 1.25% |
| 2026-02-05 | 310.00 | 314.94 | 308.14 | 309.45 | -1.50% | 16.06 | 1.12% |
| 2026-02-04 | 322.00 | 324.28 | 307.76 | 314.15 | -3.79% | 27.42 | 1.88% |
| 2026-02-03 | 326.00 | 328.18 | 319.01 | 326.53 | +1.20% | 18.62 | 1.24% |
| 2026-02-02 | 333.11 | 337.89 | 321.06 | 322.65 | -4.21% | 24.14 | 1.59% |
| 2026-01-30 | 344.77 | 347.50 | 332.04 | 336.84 | -3.21% | 29.24 | 1.88% |
| 2026-01-29 | 343.00 | 363.63 | 338.00 | 348.01 | +0.52% | 37.00 | 2.26% |
| 2026-01-28 | 353.97 | 359.56 | 345.00 | 346.20 | -1.93% | 28.16 | 1.73% |
| 2026-01-27 | 352.00 | 357.13 | 345.59 | 353.00 | +1.29% | 21.40 | 1.32% |
| 2026-01-26 | 359.35 | 360.28 | 346.10 | 348.50 | -1.36% | 26.22 | 1.61% |
| 2026-01-23 | 343.05 | 362.77 | 343.05 | 353.30 | +3.00% | 33.02 | 2.02% |
| 2026-01-22 | 335.18 | 346.60 | 333.98 | 343.02 | +2.89% | 33.08 | 2.09% |
| 2026-01-21 | 334.00 | 340.50 | 331.59 | 333.40 | -0.47% | 21.67 | 1.40% |
| 2026-01-20 | 348.00 | 349.58 | 332.53 | 334.99 | -2.90% | 26.51 | 1.69% |
| 2026-01-19 | 350.00 | 356.82 | 343.88 | 345.00 | -2.35% | 26.40 | 1.63% |