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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 305.00 | 317.98 | 305.00 | 312.49 | +2.25% | 22.34 | 1.55% |
| 2025-09-15 | 306.30 | 311.68 | 303.00 | 305.60 | -0.25% | 15.30 | 1.08% |
| 2025-09-12 | 309.00 | 316.33 | 306.36 | 306.36 | -0.49% | 21.60 | 1.50% |
| 2025-09-11 | 298.50 | 309.99 | 298.10 | 307.86 | +3.14% | 22.53 | 1.59% |
| 2025-09-10 | 297.70 | 302.60 | 296.96 | 298.50 | +1.43% | 15.33 | 1.10% |
| 2025-09-09 | 299.50 | 300.00 | 292.50 | 294.30 | -2.36% | 12.35 | 0.90% |
| 2025-09-08 | 298.58 | 305.26 | 293.84 | 301.40 | +1.02% | 17.03 | 1.23% |
| 2025-09-05 | 294.30 | 300.17 | 290.50 | 298.37 | +1.14% | 17.55 | 1.28% |
| 2025-09-04 | 313.31 | 316.00 | 290.00 | 295.01 | -6.05% | 28.77 | 2.06% |
| 2025-09-03 | 322.90 | 324.77 | 311.11 | 314.00 | -2.73% | 21.81 | 1.49% |
| 2025-09-02 | 332.95 | 339.89 | 320.72 | 322.80 | -2.83% | 29.90 | 1.96% |
| 2025-09-01 | 331.63 | 341.99 | 325.00 | 332.20 | -0.69% | 24.65 | 1.60% |
| 2025-08-29 | 339.00 | 344.01 | 329.30 | 334.50 | -1.04% | 30.58 | 1.97% |
| 2025-08-28 | 322.00 | 338.50 | 315.60 | 338.00 | +4.39% | 38.18 | 2.53% |
| 2025-08-27 | 340.00 | 346.00 | 323.36 | 323.80 | +0.93% | 41.53 | 2.67% |
| 2025-08-26 | 321.99 | 327.88 | 320.00 | 320.82 | -0.87% | 19.66 | 1.31% |
| 2025-08-25 | 333.76 | 337.97 | 318.00 | 323.62 | -1.74% | 34.86 | 2.31% |
| 2025-08-22 | 299.00 | 332.00 | 299.00 | 329.36 | +9.92% | 44.75 | 3.06% |
| 2025-08-21 | 301.00 | 308.37 | 299.00 | 299.63 | -0.45% | 22.10 | 1.57% |
| 2025-08-20 | 295.50 | 302.00 | 290.70 | 300.99 | +1.57% | 18.58 | 1.36% |