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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 299.80 | 299.80 | 293.00 | 293.18 | -2.37% | 15.10 | 1.11% |
| 2025-10-21 | 300.00 | 303.50 | 298.00 | 300.31 | +0.52% | 14.71 | 1.06% |
| 2025-10-20 | 300.00 | 302.49 | 295.92 | 298.75 | +0.39% | 14.24 | 1.03% |
| 2025-10-17 | 303.11 | 306.80 | 296.23 | 297.59 | -2.61% | 21.06 | 1.52% |
| 2025-10-16 | 308.00 | 310.00 | 303.39 | 305.55 | -2.36% | 23.06 | 1.63% |
| 2025-10-15 | 307.05 | 316.30 | 301.11 | 312.93 | +0.90% | 36.30 | 2.53% |
| 2025-10-14 | 314.00 | 318.50 | 302.18 | 310.15 | -3.59% | 60.50 | 4.22% |
| 2025-10-13 | 316.31 | 351.00 | 316.31 | 321.70 | +8.32% | 87.94 | 5.75% |
| 2025-10-10 | 315.00 | 315.88 | 295.00 | 297.00 | -6.88% | 41.24 | 2.94% |
| 2025-10-09 | 315.40 | 328.86 | 304.05 | 318.93 | +0.77% | 44.26 | 3.04% |
| 2025-09-30 | 313.49 | 320.00 | 310.88 | 316.50 | +2.93% | 23.85 | 1.63% |
| 2025-09-29 | 304.99 | 309.88 | 302.02 | 307.49 | +0.82% | 16.96 | 1.20% |
| 2025-09-26 | 315.00 | 317.99 | 304.50 | 305.00 | -4.25% | 19.51 | 1.36% |
| 2025-09-25 | 312.44 | 325.00 | 311.69 | 318.54 | +2.48% | 28.88 | 1.95% |
| 2025-09-24 | 293.00 | 310.88 | 292.96 | 310.84 | +5.21% | 29.14 | 2.07% |
| 2025-09-23 | 306.99 | 307.48 | 288.50 | 295.46 | -3.91% | 26.96 | 1.97% |
| 2025-09-22 | 305.52 | 310.80 | 303.52 | 307.48 | +0.65% | 15.12 | 1.06% |
| 2025-09-19 | 308.00 | 314.66 | 305.50 | 305.50 | -1.77% | 18.89 | 1.32% |
| 2025-09-18 | 311.48 | 325.66 | 307.50 | 311.00 | +0.41% | 29.76 | 2.03% |
| 2025-09-17 | 312.19 | 314.45 | 307.17 | 309.74 | -0.88% | 17.43 | 1.21% |