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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 319.50 | 323.44 | 316.13 | 318.30 | -0.12% | 18.78 | 1.27% |
| 2025-11-18 | 313.68 | 324.79 | 310.53 | 318.67 | +1.68% | 27.28 | 1.84% |
| 2025-11-17 | 310.20 | 317.00 | 310.03 | 313.40 | +0.77% | 18.31 | 1.26% |
| 2025-11-14 | 319.96 | 321.50 | 310.90 | 311.00 | -3.30% | 15.80 | 1.08% |
| 2025-11-13 | 317.82 | 323.90 | 317.82 | 321.62 | +1.20% | 16.69 | 1.12% |
| 2025-11-12 | 320.52 | 322.30 | 316.00 | 317.80 | -1.24% | 14.73 | 1.00% |
| 2025-11-11 | 329.00 | 332.56 | 320.33 | 321.80 | -2.63% | 20.47 | 1.36% |
| 2025-11-10 | 332.35 | 335.02 | 326.67 | 330.50 | +0.15% | 19.42 | 1.27% |
| 2025-11-07 | 339.00 | 339.91 | 328.51 | 329.99 | -3.49% | 23.62 | 1.53% |
| 2025-11-06 | 342.00 | 343.70 | 334.11 | 341.91 | -0.54% | 24.17 | 1.54% |
| 2025-11-05 | 341.50 | 346.00 | 336.79 | 343.78 | -1.84% | 24.22 | 1.53% |
| 2025-11-04 | 354.01 | 359.88 | 347.30 | 350.21 | -2.69% | 33.46 | 2.05% |
| 2025-11-03 | 363.00 | 372.98 | 352.72 | 359.88 | +0.25% | 50.22 | 3.00% |
| 2025-10-31 | 345.00 | 367.77 | 345.00 | 358.99 | +4.04% | 59.63 | 3.59% |
| 2025-10-30 | 335.39 | 358.00 | 332.99 | 345.04 | +2.17% | 50.43 | 3.12% |
| 2025-10-29 | 335.53 | 339.69 | 327.14 | 337.71 | +0.15% | 37.32 | 2.42% |
| 2025-10-28 | 331.00 | 359.39 | 331.00 | 337.21 | +6.38% | 84.35 | 5.35% |
| 2025-10-27 | 306.00 | 317.71 | 303.42 | 317.00 | +4.28% | 29.16 | 2.03% |
| 2025-10-24 | 300.90 | 305.88 | 299.31 | 304.00 | +1.11% | 18.63 | 1.33% |
| 2025-10-23 | 296.99 | 300.85 | 292.00 | 300.67 | +2.55% | 16.34 | 1.19% |