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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 357.00 | 370.66 | 351.78 | 353.29 | -1.95% | 36.51 | 2.20% |
| 2026-01-15 | 362.40 | 377.37 | 355.58 | 360.32 | -2.10% | 47.53 | 2.83% |
| 2026-01-14 | 370.99 | 389.57 | 360.01 | 368.06 | -1.00% | 63.41 | 3.65% |
| 2026-01-13 | 394.93 | 415.00 | 370.23 | 371.79 | -2.16% | 72.34 | 4.06% |
| 2026-01-12 | 350.00 | 386.00 | 350.00 | 379.99 | +11.27% | 59.60 | 3.51% |
| 2026-01-09 | 324.97 | 342.50 | 324.01 | 341.50 | +4.92% | 32.79 | 2.12% |
| 2026-01-08 | 322.00 | 330.94 | 318.51 | 325.50 | +0.62% | 17.73 | 1.18% |
| 2026-01-07 | 328.37 | 328.37 | 320.02 | 323.50 | -1.69% | 16.65 | 1.11% |
| 2026-01-06 | 325.65 | 330.00 | 323.30 | 329.07 | +0.63% | 19.25 | 1.27% |
| 2026-01-05 | 308.10 | 328.13 | 308.10 | 327.00 | +6.49% | 33.63 | 2.26% |
| 2025-12-31 | 305.87 | 311.11 | 303.73 | 307.07 | +0.70% | 17.63 | 1.24% |
| 2025-12-30 | 299.40 | 305.55 | 298.90 | 304.94 | +1.62% | 14.31 | 1.02% |
| 2025-12-29 | 301.00 | 302.87 | 298.10 | 300.08 | -0.55% | 11.23 | 0.81% |
| 2025-12-26 | 303.00 | 305.35 | 301.03 | 301.74 | -0.27% | 8.91 | 0.64% |
| 2025-12-25 | 303.00 | 303.28 | 300.47 | 302.55 | +0.17% | 8.09 | 0.58% |
| 2025-12-24 | 301.77 | 303.40 | 301.00 | 302.04 | -0.32% | 8.38 | 0.60% |
| 2025-12-23 | 303.59 | 309.50 | 302.30 | 303.00 | -0.20% | 10.70 | 0.76% |
| 2025-12-22 | 303.00 | 306.98 | 301.67 | 303.60 | 0.00% | 11.36 | 0.81% |
| 2025-12-19 | 306.58 | 308.50 | 302.70 | 303.60 | -1.09% | 11.29 | 0.80% |
| 2025-12-18 | 309.21 | 314.30 | 306.95 | 306.95 | -1.75% | 11.01 | 0.77% |