金山办公(688111)股票行情
金山办公(688111)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 |
|---|
| 2025-06-19 | 273.00 | 270.30 | -3.61 | -1.32% | 269.50 | 277.46 | 28583 | 78019.50 | 0.62% | 0.00 |
| 2025-06-18 | 272.99 | 273.91 | 0.43 | 0.16% | 270.21 | 276.00 | 20533 | 56105.15 | 0.44% | 0.00 |
| 2025-06-17 | 274.60 | 273.48 | -2.52 | -0.91% | 272.31 | 277.47 | 20115 | 55151.58 | 0.43% | 0.00 |
| 2025-06-16 | 268.00 | 276.00 | 5.25 | 1.94% | 267.00 | 276.66 | 36419 | 99661.08 | 0.79% | 0.00 |
| 2025-06-13 | 273.02 | 270.75 | -4.12 | -1.50% | 269.00 | 274.39 | 35679 | 96695.70 | 0.77% | 0.00 |
| 2025-06-12 | 278.00 | 274.87 | -4.98 | -1.78% | 272.20 | 279.00 | 31504 | 86609.82 | 0.68% | 0.00 |
| 2025-06-11 | 279.70 | 279.85 | 0.58 | 0.21% | 276.18 | 283.01 | 23947 | 67056.44 | 0.52% | 0.00 |
| 2025-06-10 | 292.50 | 279.27 | -14.17 | -4.83% | 278.00 | 293.00 | 50653 | 142783.75 | 1.09% | 3.00 |
| 2025-06-09 | 286.43 | 293.44 | 6.67 | 2.33% | 286.43 | 299.94 | 46568 | 137100.78 | 1.01% | 0.00 |
| 2025-06-06 | 290.81 | 286.77 | -4.91 | -1.68% | 286.00 | 292.88 | 23742 | 68298.00 | 0.51% | 2.00 |
| 2025-06-05 | 288.18 | 291.68 | 4.85 | 1.69% | 286.20 | 292.19 | 30885 | 89562.01 | 0.67% | 0.00 |
| 2025-06-04 | 280.30 | 286.83 | 7.60 | 2.72% | 278.18 | 287.88 | 29031 | 82689.28 | 0.63% | 0.00 |
| 2025-06-03 | 279.00 | 279.23 | -2.56 | -0.91% | 278.62 | 283.60 | 19217 | 53790.93 | 0.42% | 0.00 |
| 2025-05-30 | 283.96 | 281.79 | -4.51 | -1.58% | 280.11 | 286.29 | 23478 | 66435.34 | 0.51% | 0.00 |
| 2025-05-29 | 275.10 | 286.30 | 10.70 | 3.88% | 275.10 | 287.99 | 39807 | 112984.62 | 0.86% | 0.00 |
| 2025-05-28 | 278.21 | 275.60 | -2.90 | -1.04% | 275.37 | 280.68 | 16119 | 44744.72 | 0.35% | 0.00 |
| 2025-05-27 | 284.51 | 278.50 | -7.41 | -2.59% | 277.77 | 285.70 | 22716 | 63733.99 | 0.49% | 0.00 |
| 2025-05-26 | 279.25 | 285.91 | 6.55 | 2.34% | 276.62 | 286.94 | 35324 | 99905.67 | 0.76% | 0.00 |
| 2025-05-23 | 282.12 | 279.36 | -2.64 | -0.94% | 279.36 | 285.28 | 30463 | 85922.28 | 0.66% | 0.00 |
| 2025-05-22 | 284.16 | 282.00 | -2.70 | -0.95% | 281.80 | 287.89 | 21975 | 62457.86 | 0.48% | 0.00 |
| 2025-05-21 | 285.90 | 284.70 | -0.87 | -0.30% | 283.54 | 287.78 | 22845 | 65081.46 | 0.49% | 0.00 |
| 2025-05-20 | 285.51 | 285.57 | 0.67 | 0.24% | 284.78 | 290.88 | 29771 | 85410.05 | 0.64% | 0.00 |
| 2025-05-19 | 290.06 | 284.90 | -5.55 | -1.91% | 284.00 | 290.45 | 25590 | 73052.01 | 0.55% | 0.00 |
| 2025-05-16 | 288.88 | 290.45 | 0.42 | 0.14% | 287.28 | 290.90 | 21522 | 62203.43 | 0.47% | 0.00 |
| 2025-05-15 | 298.00 | 290.03 | -8.47 | -2.84% | 289.00 | 298.00 | 31579 | 92032.04 | 0.68% | 2.00 |
| 2025-05-14 | 298.00 | 298.50 | 0.50 | 0.17% | 294.50 | 303.88 | 29246 | 87417.47 | 0.63% | 0.00 |
| 2025-05-13 | 300.78 | 298.00 | -0.08 | -0.03% | 296.68 | 302.78 | 22998 | 68780.38 | 0.50% | 0.00 |
| 2025-05-12 | 301.88 | 298.08 | -2.10 | -0.70% | 295.02 | 302.60 | 33309 | 99109.69 | 0.72% | 0.00 |
| 2025-05-09 | 305.00 | 300.18 | -6.03 | -1.97% | 300.10 | 306.30 | 20846 | 62981.79 | 0.45% | 5.55 |
| 2025-05-08 | 305.50 | 306.21 | -1.38 | -0.45% | 304.75 | 309.36 | 25412 | 77792.00 | 0.55% | 0.00 |
| 2025-05-07 | 315.01 | 307.59 | -1.46 | -0.47% | 304.88 | 315.87 | 40473 | 124881.37 | 0.88% | 2.00 |
| 2025-05-06 | 297.53 | 309.05 | 15.86 | 5.41% | 297.53 | 313.88 | 58093 | 178487.08 | 1.26% | 0.00 |
| 2025-04-30 | 281.26 | 293.19 | 11.77 | 4.18% | 280.55 | 295.95 | 55762 | 162567.39 | 1.21% | 2.00 |
| 2025-04-29 | 282.00 | 281.42 | -1.81 | -0.64% | 280.00 | 286.34 | 25955 | 73335.38 | 0.56% | 0.00 |
| 2025-04-28 | 284.80 | 283.23 | -1.61 | -0.57% | 280.12 | 289.29 | 29627 | 84037.65 | 0.64% | 0.00 |
| 2025-04-25 | 283.00 | 284.84 | 2.32 | 0.82% | 279.16 | 286.66 | 38214 | 108220.20 | 0.83% | 2.00 |
| 2025-04-24 | 297.00 | 282.52 | -18.02 | -6.00% | 279.00 | 297.00 | 70704 | 200282.05 | 1.53% | 0.00 |
| 2025-04-23 | 305.88 | 300.54 | -3.15 | -1.04% | 300.05 | 308.80 | 34574 | 104729.45 | 0.75% | 0.00 |
| 2025-04-22 | 307.98 | 303.69 | -5.81 | -1.88% | 301.73 | 309.50 | 30724 | 93450.07 | 0.66% | 2.00 |
| 2025-04-21 | 305.08 | 309.50 | 2.47 | 0.80% | 302.06 | 310.94 | 25960 | 80079.98 | 0.56% | 0.00 |
| 2025-04-18 | 307.59 | 307.03 | -3.47 | -1.12% | 305.08 | 310.50 | 21134 | 64981.02 | 0.46% | 2.00 |
| 2025-04-17 | 304.90 | 310.50 | 2.50 | 0.81% | 304.20 | 315.35 | 40840 | 126807.76 | 0.88% | 0.00 |
| 2025-04-16 | 300.78 | 308.00 | 7.24 | 2.41% | 296.01 | 308.00 | 47910 | 145385.78 | 1.04% | 5.00 |
| 2025-04-15 | 303.20 | 300.76 | -2.84 | -0.94% | 296.66 | 304.65 | 31295 | 93621.54 | 0.68% | 1.00 |
| 2025-04-14 | 308.00 | 303.60 | -4.40 | -1.43% | 302.34 | 308.90 | 38935 | 118731.17 | 0.84% | 0.00 |
| 2025-04-11 | 300.89 | 308.00 | 6.28 | 2.08% | 296.22 | 309.68 | 53496 | 162841.78 | 1.16% | 0.00 |
| 2025-04-10 | 311.15 | 301.72 | -2.23 | -0.73% | 298.53 | 312.00 | 71433 | 217062.55 | 1.55% | 1.00 |
| 2025-04-09 | 282.00 | 303.95 | 17.65 | 6.16% | 282.00 | 309.97 | 98505 | 296501.94 | 2.13% | 0.00 |
| 2025-04-08 | 281.55 | 286.30 | 5.27 | 1.88% | 278.02 | 287.58 | 69721 | 197632.53 | 1.51% | 5.00 |
| 2025-04-07 | 290.00 | 281.03 | -23.45 | -7.70% | 266.58 | 301.00 | 85815 | 246196.86 | 1.86% | 0.00 |
| 2025-04-03 | 294.99 | 304.48 | 6.62 | 2.22% | 294.99 | 307.90 | 50248 | 152455.23 | 1.09% | 0.00 |
| 2025-04-02 | 296.00 | 297.86 | 2.38 | 0.81% | 295.50 | 300.79 | 27022 | 80497.93 | 0.58% | 0.00 |
| 2025-04-01 | 301.00 | 295.48 | -3.64 | -1.22% | 295.03 | 304.93 | 42215 | 126404.21 | 0.91% | 0.00 |
| 2025-03-31 | 294.00 | 299.12 | -4.68 | -1.54% | 292.44 | 301.86 | 81342 | 240992.59 | 1.76% | 0.00 |
| 2025-03-28 | 305.59 | 303.80 | -1.37 | -0.45% | 302.11 | 307.91 | 34526 | 105119.05 | 0.75% | 0.00 |
| 2025-03-27 | 309.09 | 305.17 | -5.83 | -1.87% | 304.15 | 313.28 | 55676 | 171769.31 | 1.20% | 0.00 |
| 2025-03-26 | 313.00 | 311.00 | -2.42 | -0.77% | 310.33 | 317.77 | 30319 | 94874.66 | 0.66% | 0.00 |
| 2025-03-25 | 313.50 | 313.42 | 0.49 | 0.16% | 306.68 | 319.77 | 54262 | 169957.25 | 1.17% | 0.00 |
| 2025-03-24 | 309.00 | 312.93 | 3.55 | 1.15% | 306.10 | 315.30 | 60533 | 188475.91 | 1.31% | 4.00 |
| 2025-03-21 | 322.50 | 309.38 | -14.22 | -4.39% | 308.35 | 322.50 | 68872 | 215832.30 | 1.49% | 2.00 |
| 2025-03-20 | 340.00 | 323.60 | -15.40 | -4.54% | 320.03 | 341.48 | 69672 | 227313.69 | 1.51% | 0.00 |
| 2025-03-19 | 344.50 | 339.00 | -5.30 | -1.54% | 337.06 | 344.93 | 34559 | 117322.11 | 0.75% | 0.00 |
| 2025-03-18 | 348.08 | 344.30 | -1.80 | -0.52% | 342.00 | 350.92 | 32916 | 113695.94 | 0.71% | 0.00 |
| 2025-03-17 | 353.16 | 346.10 | -6.90 | -1.95% | 344.27 | 355.98 | 43678 | 151995.42 | 0.94% | 2.00 |
| 2025-03-14 | 348.00 | 353.00 | 3.20 | 0.91% | 346.85 | 353.93 | 43282 | 151869.20 | 0.94% | 0.00 |
| 2025-03-13 | 356.50 | 349.80 | -7.70 | -2.15% | 347.33 | 358.42 | 38757 | 136223.95 | 0.84% | 0.00 |
| 2025-03-12 | 360.71 | 357.50 | 1.61 | 0.45% | 356.09 | 362.84 | 34095 | 122718.74 | 0.74% | 0.00 |
| 2025-03-11 | 359.00 | 355.89 | -8.11 | -2.23% | 352.00 | 364.00 | 50582 | 180728.58 | 1.09% | 0.00 |
| 2025-03-10 | 390.02 | 364.00 | -27.88 | -7.11% | 356.66 | 391.34 | 79297 | 292030.41 | 1.72% | 0.00 |
| 2025-03-07 | 390.30 | 391.88 | -6.20 | -1.56% | 388.00 | 398.00 | 63620 | 249948.16 | 1.38% | 5.00 |
| 2025-03-06 | 370.00 | 398.08 | 42.56 | 11.97% | 368.12 | 401.99 | 119722 | 463185.16 | 2.59% | 0.00 |
| 2025-03-05 | 355.55 | 355.52 | 0.04 | 0.01% | 353.21 | 358.80 | 31552 | 112218.21 | 0.68% | 0.00 |
| 2025-03-04 | 355.85 | 355.48 | -0.53 | -0.15% | 352.60 | 365.65 | 43859 | 157306.86 | 0.95% | 0.00 |
| 2025-03-03 | 355.00 | 356.01 | 9.82 | 2.84% | 351.00 | 368.00 | 72567 | 261925.62 | 1.57% | 0.00 |
| 2025-02-28 | 354.44 | 346.19 | -6.31 | -1.79% | 344.03 | 362.33 | 72571 | 255449.58 | 1.57% | 0.00 |
| 2025-02-27 | 365.00 | 352.50 | -11.10 | -3.05% | 346.56 | 366.00 | 68330 | 241810.84 | 1.48% | 0.00 |
| 2025-02-26 | 367.68 | 363.60 | -2.90 | -0.79% | 361.00 | 369.87 | 54757 | 199389.03 | 1.19% | 0.00 |
| 2025-02-25 | 364.79 | 366.50 | -7.22 | -1.93% | 361.02 | 373.33 | 55073 | 202171.31 | 1.19% | 0.00 |
| 2025-02-24 | 366.00 | 373.72 | 2.12 | 0.57% | 363.00 | 385.00 | 73066 | 273343.72 | 1.58% | 0.00 |
| 2025-02-21 | 364.43 | 371.60 | 7.21 | 1.98% | 355.25 | 372.79 | 93108 | 338774.78 | 2.02% | 0.00 |
上证大盘股票行情在线 K线走势图
