山东高速(600350)股票行情
山东高速(600350)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 10.08 | 10.08 | 0.00 | 0.00% | 10.04 | 10.12 | 75139 | 7568.60 | 0.16% |
| 2025-07-31 | 10.18 | 10.08 | -0.11 | -1.08% | 10.02 | 10.18 | 162205 | 16355.81 | 0.34% |
| 2025-07-30 | 10.28 | 10.19 | -0.08 | -0.78% | 10.17 | 10.31 | 164868 | 16878.47 | 0.34% |
| 2025-07-29 | 10.22 | 10.27 | 0.05 | 0.49% | 10.16 | 10.28 | 96842 | 9891.19 | 0.20% |
| 2025-07-28 | 10.29 | 10.22 | -0.07 | -0.68% | 10.19 | 10.32 | 110205 | 11294.00 | 0.23% |
| 2025-07-25 | 10.38 | 10.29 | -0.09 | -0.87% | 10.28 | 10.44 | 125226 | 12959.50 | 0.26% |
| 2025-07-24 | 10.52 | 10.38 | -0.12 | -1.14% | 10.31 | 10.53 | 184932 | 19199.02 | 0.38% |
| 2025-07-23 | 10.55 | 10.50 | -0.04 | -0.38% | 10.48 | 10.61 | 104330 | 11021.27 | 0.22% |
| 2025-07-22 | 10.55 | 10.54 | -0.02 | -0.19% | 10.48 | 10.58 | 114073 | 11997.86 | 0.24% |
| 2025-07-21 | 10.66 | 10.56 | -0.15 | -1.40% | 10.54 | 10.73 | 112000 | 11859.57 | 0.23% |
| 2025-07-18 | 10.55 | 10.71 | 0.12 | 1.13% | 10.55 | 10.74 | 120423 | 12866.91 | 0.25% |
| 2025-07-17 | 10.90 | 10.59 | -0.31 | -2.84% | 10.51 | 10.95 | 198543 | 21235.23 | 0.41% |
| 2025-07-16 | 10.68 | 10.90 | 0.18 | 1.68% | 10.68 | 10.94 | 216361 | 23496.46 | 0.45% |
| 2025-07-15 | 10.71 | 10.72 | 0.03 | 0.28% | 10.65 | 10.77 | 124990 | 13397.47 | 0.26% |
| 2025-07-14 | 10.58 | 10.69 | 0.09 | 0.85% | 10.55 | 10.75 | 164997 | 17624.60 | 0.34% |
| 2025-07-11 | 10.48 | 10.60 | 0.12 | 1.15% | 10.46 | 10.67 | 250839 | 26614.05 | 0.52% |
| 2025-07-10 | 10.29 | 10.48 | 0.20 | 1.95% | 10.28 | 10.49 | 212348 | 22053.64 | 0.44% |
| 2025-07-09 | 10.18 | 10.28 | 0.12 | 1.18% | 10.15 | 10.30 | 205195 | 21015.24 | 0.42% |
| 2025-07-08 | 10.44 | 10.16 | -0.28 | -2.68% | 10.16 | 10.45 | 295813 | 30314.20 | 0.61% |
| 2025-07-07 | 10.42 | 10.44 | 0.04 | 0.38% | 10.25 | 10.44 | 171618 | 17784.04 | 0.35% |
| 2025-07-04 | 10.44 | 10.40 | -0.03 | -0.29% | 10.39 | 10.53 | 137879 | 14407.37 | 0.28% |
| 2025-07-03 | 10.51 | 10.43 | -0.05 | -0.48% | 10.42 | 10.51 | 100307 | 10475.52 | 0.21% |
| 2025-07-02 | 10.72 | 10.48 | -0.22 | -2.06% | 10.47 | 10.75 | 162580 | 17179.24 | 0.33% |
| 2025-07-01 | 10.66 | 10.70 | 0.04 | 0.38% | 10.65 | 10.75 | 84645 | 9055.67 | 0.17% |
| 2025-06-30 | 10.61 | 10.66 | -0.01 | -0.09% | 10.60 | 10.77 | 118866 | 12707.44 | 0.24% |
| 2025-06-27 | 10.88 | 10.67 | -0.21 | -1.93% | 10.55 | 10.88 | 191307 | 20399.08 | 0.39% |
| 2025-06-26 | 10.89 | 10.88 | -0.01 | -0.09% | 10.80 | 10.94 | 131525 | 14293.64 | 0.27% |
| 2025-06-25 | 10.85 | 10.89 | 0.00 | 0.00% | 10.81 | 10.94 | 132144 | 14376.84 | 0.27% |
| 2025-06-24 | 10.98 | 10.89 | -0.09 | -0.82% | 10.83 | 11.01 | 151340 | 16485.06 | 0.31% |
| 2025-06-23 | 11.09 | 10.98 | -0.14 | -1.26% | 10.84 | 11.13 | 137755 | 15142.64 | 0.28% |
| 2025-06-20 | 11.05 | 11.12 | 0.03 | 0.27% | 11.04 | 11.16 | 80783 | 8974.77 | 0.17% |
| 2025-06-19 | 11.00 | 11.09 | 0.06 | 0.54% | 10.98 | 11.11 | 82725 | 9146.21 | 0.17% |
| 2025-06-18 | 10.98 | 11.03 | 0.08 | 0.73% | 10.91 | 11.04 | 77379 | 8510.19 | 0.16% |
| 2025-06-17 | 11.02 | 10.95 | -0.03 | -0.27% | 10.93 | 11.08 | 89830 | 9887.04 | 0.19% |
| 2025-06-16 | 11.25 | 10.98 | -0.26 | -2.31% | 10.96 | 11.29 | 200137 | 22149.61 | 0.41% |
| 2025-06-13 | 11.19 | 11.24 | 0.09 | 0.81% | 11.11 | 11.43 | 226750 | 25653.52 | 0.47% |
| 2025-06-12 | 11.12 | 11.15 | 0.04 | 0.36% | 11.09 | 11.21 | 97656 | 10903.79 | 0.20% |
| 2025-06-11 | 10.97 | 11.11 | 0.12 | 1.09% | 10.87 | 11.19 | 142081 | 15693.91 | 0.29% |
| 2025-06-10 | 11.07 | 10.99 | -0.07 | -0.63% | 10.97 | 11.16 | 109838 | 12135.67 | 0.23% |
| 2025-06-09 | 11.23 | 11.06 | -0.14 | -1.25% | 10.95 | 11.24 | 130576 | 14438.22 | 0.27% |
| 2025-06-06 | 11.23 | 11.20 | -0.02 | -0.18% | 11.20 | 11.32 | 69752 | 7846.38 | 0.14% |
| 2025-06-05 | 11.21 | 11.22 | 0.00 | 0.00% | 11.21 | 11.39 | 89376 | 10081.02 | 0.18% |
| 2025-06-04 | 11.08 | 11.22 | 0.02 | 0.18% | 11.08 | 11.27 | 112270 | 12560.23 | 0.23% |
| 2025-06-03 | 11.39 | 11.20 | -0.24 | -2.10% | 10.90 | 11.42 | 197225 | 21918.22 | 0.41% |
| 2025-05-30 | 11.29 | 11.44 | 0.18 | 1.60% | 11.26 | 11.57 | 105615 | 12054.38 | 0.22% |
| 2025-05-29 | 11.26 | 11.26 | 0.00 | 0.00% | 11.16 | 11.29 | 67240 | 7557.87 | 0.14% |
| 2025-05-28 | 11.05 | 11.26 | 0.22 | 1.99% | 11.01 | 11.26 | 75224 | 8400.41 | 0.15% |
| 2025-05-27 | 11.10 | 11.04 | 0.00 | 0.00% | 11.01 | 11.20 | 70862 | 7870.13 | 0.15% |
| 2025-05-26 | 11.07 | 11.04 | -0.03 | -0.27% | 11.01 | 11.13 | 69261 | 7663.90 | 0.14% |
| 2025-05-23 | 11.16 | 11.07 | -0.10 | -0.90% | 11.04 | 11.24 | 78863 | 8787.47 | 0.16% |
| 2025-05-22 | 11.01 | 11.17 | 0.18 | 1.64% | 11.00 | 11.18 | 76888 | 8533.10 | 0.16% |
| 2025-05-21 | 10.87 | 10.99 | 0.13 | 1.20% | 10.84 | 11.00 | 67066 | 7341.36 | 0.14% |
| 2025-05-20 | 10.92 | 10.86 | -0.01 | -0.09% | 10.85 | 11.05 | 82411 | 8996.51 | 0.17% |
| 2025-05-19 | 10.78 | 10.87 | 0.05 | 0.46% | 10.77 | 11.03 | 97444 | 10642.95 | 0.20% |
| 2025-05-16 | 10.86 | 10.82 | -0.04 | -0.37% | 10.65 | 10.86 | 71424 | 7682.63 | 0.15% |
| 2025-05-15 | 10.73 | 10.86 | 0.16 | 1.50% | 10.68 | 10.89 | 112458 | 12125.68 | 0.23% |
| 2025-05-14 | 10.85 | 10.70 | -0.11 | -1.02% | 10.65 | 10.86 | 92951 | 9961.85 | 0.19% |
| 2025-05-13 | 10.80 | 10.81 | 0.00 | 0.00% | 10.77 | 10.86 | 70059 | 7572.53 | 0.14% |
| 2025-05-12 | 10.94 | 10.81 | -0.13 | -1.19% | 10.76 | 10.97 | 90375 | 9813.19 | 0.19% |
| 2025-05-09 | 10.79 | 10.94 | 0.14 | 1.30% | 10.79 | 10.99 | 79083 | 8640.60 | 0.16% |
| 2025-05-08 | 10.68 | 10.80 | 0.07 | 0.65% | 10.66 | 10.92 | 96912 | 10482.42 | 0.20% |
| 2025-05-07 | 10.85 | 10.73 | -0.12 | -1.11% | 10.66 | 10.89 | 114002 | 12265.62 | 0.23% |
| 2025-05-06 | 10.83 | 10.85 | 0.02 | 0.18% | 10.59 | 10.91 | 135159 | 14550.02 | 0.28% |
| 2025-04-30 | 10.78 | 10.83 | 0.07 | 0.65% | 10.64 | 10.85 | 99090 | 10684.77 | 0.20% |
| 2025-04-29 | 10.67 | 10.76 | 0.08 | 0.75% | 10.52 | 10.82 | 104619 | 11213.60 | 0.22% |
| 2025-04-28 | 10.45 | 10.68 | 0.20 | 1.91% | 10.41 | 10.76 | 118370 | 12587.37 | 0.24% |
| 2025-04-25 | 10.35 | 10.48 | 0.16 | 1.55% | 10.21 | 10.52 | 114970 | 11902.13 | 0.24% |
| 2025-04-24 | 10.36 | 10.32 | -0.04 | -0.39% | 10.31 | 10.42 | 83158 | 8616.20 | 0.17% |
| 2025-04-23 | 10.29 | 10.36 | 0.05 | 0.48% | 10.22 | 10.41 | 99107 | 10232.45 | 0.20% |
| 2025-04-22 | 10.28 | 10.31 | 0.03 | 0.29% | 10.28 | 10.38 | 76669 | 7912.87 | 0.16% |
| 2025-04-21 | 10.36 | 10.28 | -0.08 | -0.77% | 10.28 | 10.41 | 63865 | 6586.74 | 0.13% |
| 2025-04-18 | 10.36 | 10.36 | -0.03 | -0.29% | 10.31 | 10.44 | 66266 | 6873.00 | 0.14% |
| 2025-04-17 | 10.42 | 10.39 | -0.07 | -0.67% | 10.28 | 10.42 | 80308 | 8311.96 | 0.17% |
| 2025-04-16 | 10.29 | 10.46 | 0.17 | 1.65% | 10.24 | 10.47 | 106489 | 11079.86 | 0.22% |
| 2025-04-15 | 10.25 | 10.29 | 0.04 | 0.39% | 10.21 | 10.42 | 107638 | 11112.69 | 0.22% |
| 2025-04-14 | 10.29 | 10.25 | -0.03 | -0.29% | 10.19 | 10.33 | 112614 | 11551.71 | 0.23% |
| 2025-04-11 | 10.43 | 10.28 | -0.19 | -1.81% | 10.27 | 10.49 | 141522 | 14641.20 | 0.29% |
| 2025-04-10 | 10.56 | 10.47 | -0.17 | -1.60% | 10.38 | 10.64 | 154346 | 16166.94 | 0.32% |
| 2025-04-09 | 10.43 | 10.64 | 0.13 | 1.24% | 10.33 | 10.67 | 166602 | 17484.06 | 0.34% |
| 2025-04-08 | 10.33 | 10.51 | 0.22 | 2.14% | 10.24 | 10.59 | 187874 | 19616.86 | 0.39% |
上证大盘股票行情在线 K线走势图
