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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 307.31 | 312.70 | 305.33 | 312.42 | +1.66% | 12.88 | 0.90% |
| 2025-12-16 | 307.09 | 309.89 | 304.96 | 307.31 | -0.09% | 10.11 | 0.71% |
| 2025-12-15 | 304.00 | 309.39 | 303.02 | 307.60 | -0.10% | 12.19 | 0.86% |
| 2025-12-12 | 295.05 | 308.42 | 294.54 | 307.90 | +4.02% | 23.33 | 1.66% |
| 2025-12-11 | 304.00 | 304.50 | 296.00 | 296.01 | -3.26% | 15.24 | 1.10% |
| 2025-12-10 | 300.87 | 306.00 | 298.01 | 306.00 | +0.92% | 11.26 | 0.81% |
| 2025-12-09 | 305.45 | 307.66 | 300.61 | 303.22 | -0.73% | 12.28 | 0.87% |
| 2025-12-08 | 305.03 | 307.93 | 304.50 | 305.45 | +0.20% | 13.63 | 0.96% |
| 2025-12-05 | 301.19 | 304.99 | 299.13 | 304.83 | +1.21% | 12.92 | 0.92% |
| 2025-12-04 | 302.00 | 305.31 | 300.05 | 301.19 | -0.76% | 11.38 | 0.81% |
| 2025-12-03 | 309.00 | 309.93 | 302.01 | 303.49 | -1.88% | 12.57 | 0.89% |
| 2025-12-02 | 317.08 | 317.74 | 307.28 | 309.30 | -2.45% | 13.22 | 0.92% |
| 2025-12-01 | 311.00 | 318.20 | 308.20 | 317.08 | +1.85% | 16.25 | 1.12% |
| 2025-11-28 | 311.93 | 314.37 | 309.50 | 311.31 | -0.23% | 11.38 | 0.79% |
| 2025-11-27 | 317.50 | 319.40 | 311.56 | 312.02 | -2.33% | 16.42 | 1.13% |
| 2025-11-26 | 317.00 | 324.76 | 315.67 | 319.45 | +0.14% | 20.94 | 1.41% |
| 2025-11-25 | 323.50 | 329.98 | 318.01 | 319.00 | -1.24% | 24.78 | 1.66% |
| 2025-11-24 | 309.31 | 323.95 | 303.33 | 323.00 | +5.66% | 27.08 | 1.85% |
| 2025-11-21 | 304.99 | 311.50 | 304.10 | 305.71 | -0.60% | 17.05 | 1.20% |
| 2025-11-20 | 317.24 | 319.20 | 307.21 | 307.55 | -3.38% | 19.94 | 1.38% |