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 |
|---|
| 2025-12-12 | 9.48 | 8.98 | -0.42 | -4.47% | 8.98 | 9.49 | 343071 | 31340.89 | 0.71% |
| 2025-12-11 | 9.26 | 9.40 | 0.10 | 1.08% | 9.23 | 9.58 | 285717 | 27015.32 | 0.59% |
| 2025-12-10 | 8.98 | 9.30 | 0.32 | 3.56% | 8.98 | 9.33 | 154861 | 14241.20 | 0.32% |
| 2025-12-09 | 9.07 | 8.98 | -0.08 | -0.88% | 8.98 | 9.10 | 63221 | 5709.55 | 0.13% |
| 2025-12-08 | 9.08 | 9.06 | -0.02 | -0.22% | 9.01 | 9.10 | 57149 | 5165.07 | 0.12% |
| 2025-12-05 | 9.18 | 9.08 | -0.10 | -1.09% | 9.07 | 9.26 | 71000 | 6472.07 | 0.15% |
| 2025-12-04 | 9.27 | 9.18 | -0.08 | -0.86% | 9.18 | 9.31 | 49185 | 4541.21 | 0.10% |
| 2025-12-03 | 9.16 | 9.26 | 0.10 | 1.09% | 9.14 | 9.34 | 91219 | 8441.11 | 0.19% |
| 2025-12-02 | 9.12 | 9.16 | 0.04 | 0.44% | 9.10 | 9.28 | 97413 | 8951.61 | 0.20% |
| 2025-12-01 | 9.20 | 9.12 | -0.06 | -0.65% | 9.07 | 9.22 | 120846 | 11047.29 | 0.25% |
| 2025-11-28 | 9.26 | 9.18 | -0.10 | -1.08% | 9.11 | 9.33 | 81631 | 7496.57 | 0.17% |
| 2025-11-27 | 9.27 | 9.28 | 0.01 | 0.11% | 9.11 | 9.31 | 114075 | 10511.23 | 0.24% |
| 2025-11-26 | 9.29 | 9.27 | -0.03 | -0.32% | 9.21 | 9.41 | 100621 | 9344.75 | 0.21% |
| 2025-11-25 | 9.36 | 9.30 | -0.10 | -1.06% | 9.22 | 9.45 | 106155 | 9873.98 | 0.22% |
| 2025-11-24 | 9.48 | 9.40 | -0.05 | -0.53% | 9.31 | 9.51 | 83958 | 7871.92 | 0.17% |
| 2025-11-21 | 9.50 | 9.45 | -0.08 | -0.84% | 9.41 | 9.55 | 78555 | 7445.38 | 0.16% |
| 2025-11-20 | 9.55 | 9.53 | 0.10 | 1.06% | 9.45 | 9.59 | 67461 | 6419.30 | 0.14% |
| 2025-11-19 | 9.40 | 9.43 | 0.05 | 0.53% | 9.34 | 9.59 | 100326 | 9516.95 | 0.21% |
| 2025-11-18 | 9.32 | 9.38 | 0.08 | 0.86% | 9.29 | 9.52 | 93352 | 8769.16 | 0.19% |
| 2025-11-17 | 9.40 | 9.30 | -0.10 | -1.06% | 9.22 | 9.40 | 106357 | 9871.52 | 0.22% |
| 2025-11-14 | 9.43 | 9.40 | 0.03 | 0.32% | 9.37 | 9.44 | 61192 | 5759.25 | 0.13% |
| 2025-11-13 | 9.58 | 9.37 | -0.19 | -1.99% | 9.34 | 9.59 | 97080 | 9129.84 | 0.20% |
| 2025-11-12 | 9.57 | 9.56 | 0.02 | 0.21% | 9.53 | 9.62 | 73806 | 7073.19 | 0.15% |
| 2025-11-11 | 9.58 | 9.54 | 0.03 | 0.32% | 9.53 | 9.74 | 97463 | 9362.78 | 0.20% |
| 2025-11-10 | 9.45 | 9.51 | 0.08 | 0.85% | 9.38 | 9.52 | 64019 | 6067.52 | 0.13% |
| 2025-11-07 | 9.48 | 9.43 | -0.06 | -0.63% | 9.43 | 9.54 | 66650 | 6315.90 | 0.14% |
| 2025-11-06 | 9.48 | 9.49 | 0.02 | 0.21% | 9.44 | 9.56 | 84452 | 8015.08 | 0.17% |
| 2025-11-05 | 9.53 | 9.47 | -0.06 | -0.63% | 9.44 | 9.57 | 79085 | 7507.78 | 0.16% |
| 2025-11-04 | 9.43 | 9.53 | 0.12 | 1.28% | 9.38 | 9.59 | 101007 | 9610.70 | 0.21% |
| 2025-11-03 | 9.35 | 9.41 | 0.08 | 0.86% | 9.27 | 9.49 | 100708 | 9469.44 | 0.21% |
| 2025-10-31 | 9.44 | 9.33 | -0.06 | -0.64% | 9.28 | 9.44 | 93720 | 8754.35 | 0.19% |
| 2025-10-30 | 9.47 | 9.39 | -0.10 | -1.05% | 9.37 | 9.52 | 100731 | 9494.61 | 0.21% |
| 2025-10-29 | 9.50 | 9.49 | -0.03 | -0.32% | 9.36 | 9.58 | 127303 | 12077.11 | 0.26% |
| 2025-10-28 | 9.39 | 9.52 | 0.14 | 1.49% | 9.36 | 9.56 | 200734 | 19048.65 | 0.42% |
| 2025-10-27 | 9.30 | 9.38 | 0.06 | 0.64% | 9.23 | 9.40 | 144952 | 13533.04 | 0.30% |
| 2025-10-24 | 9.24 | 9.32 | 0.08 | 0.87% | 9.11 | 9.38 | 167488 | 15561.00 | 0.35% |
| 2025-10-23 | 9.28 | 9.24 | -0.04 | -0.43% | 9.22 | 9.37 | 125914 | 11715.69 | 0.26% |
| 2025-10-22 | 9.02 | 9.28 | 0.27 | 3.00% | 9.01 | 9.30 | 222913 | 20533.62 | 0.46% |
| 2025-10-21 | 9.15 | 9.01 | -0.12 | -1.31% | 9.00 | 9.17 | 148576 | 13444.83 | 0.31% |
| 2025-10-20 | 9.20 | 9.13 | -0.10 | -1.08% | 9.00 | 9.21 | 174531 | 15889.79 | 0.36% |
| 2025-10-17 | 9.14 | 9.23 | 0.09 | 0.98% | 9.08 | 9.35 | 249351 | 23033.10 | 0.52% |
| 2025-10-16 | 9.03 | 9.14 | 0.12 | 1.33% | 9.02 | 9.15 | 136280 | 12393.36 | 0.28% |
| 2025-10-15 | 9.02 | 9.02 | -0.02 | -0.22% | 8.93 | 9.08 | 129115 | 11658.27 | 0.27% |
| 2025-10-14 | 8.86 | 9.04 | 0.16 | 1.80% | 8.82 | 9.05 | 189456 | 16964.80 | 0.39% |
| 2025-10-13 | 8.75 | 8.88 | 0.13 | 1.49% | 8.65 | 8.96 | 221751 | 19549.55 | 0.46% |
| 2025-10-10 | 8.65 | 8.75 | 0.11 | 1.27% | 8.60 | 8.79 | 127115 | 11098.21 | 0.26% |
| 2025-10-09 | 8.59 | 8.64 | 0.03 | 0.35% | 8.55 | 8.66 | 95081 | 8171.32 | 0.20% |
| 2025-09-30 | 8.70 | 8.61 | -0.09 | -1.03% | 8.60 | 8.73 | 75477 | 6534.67 | 0.16% |
| 2025-09-29 | 8.68 | 8.70 | 0.01 | 0.12% | 8.63 | 8.76 | 94056 | 8184.68 | 0.19% |
| 2025-09-26 | 8.68 | 8.69 | 0.04 | 0.46% | 8.58 | 8.73 | 92620 | 8034.21 | 0.19% |
| 2025-09-25 | 8.64 | 8.65 | -0.01 | -0.12% | 8.55 | 8.68 | 80535 | 6925.24 | 0.17% |
| 2025-09-24 | 8.58 | 8.66 | 0.06 | 0.70% | 8.54 | 8.79 | 137630 | 11951.43 | 0.28% |
| 2025-09-23 | 8.48 | 8.60 | 0.07 | 0.82% | 8.47 | 8.64 | 131500 | 11258.54 | 0.27% |
| 2025-09-22 | 8.69 | 8.53 | -0.17 | -1.95% | 8.49 | 8.70 | 129788 | 11117.19 | 0.27% |
| 2025-09-19 | 8.70 | 8.70 | -0.01 | -0.11% | 8.58 | 8.70 | 116556 | 10078.39 | 0.24% |
| 2025-09-18 | 8.76 | 8.71 | -0.05 | -0.57% | 8.65 | 8.77 | 131192 | 11414.11 | 0.27% |
| 2025-09-17 | 8.82 | 8.76 | -0.08 | -0.90% | 8.74 | 8.84 | 120493 | 10569.56 | 0.25% |
| 2025-09-16 | 8.90 | 8.84 | -0.06 | -0.67% | 8.82 | 8.97 | 149277 | 13242.90 | 0.31% |
| 2025-09-15 | 9.18 | 8.90 | -0.25 | -2.73% | 8.86 | 9.18 | 247111 | 22154.12 | 0.51% |
| 2025-09-12 | 9.13 | 9.15 | 0.04 | 0.44% | 9.12 | 9.24 | 180402 | 16557.44 | 0.37% |
| 2025-09-11 | 9.15 | 9.11 | -0.07 | -0.76% | 9.09 | 9.17 | 135288 | 12327.74 | 0.28% |
| 2025-09-10 | 9.15 | 9.18 | 0.03 | 0.33% | 9.10 | 9.21 | 109196 | 9995.10 | 0.23% |
| 2025-09-09 | 9.15 | 9.15 | 0.00 | 0.00% | 9.09 | 9.18 | 69464 | 6342.67 | 0.14% |
| 2025-09-08 | 9.08 | 9.15 | 0.05 | 0.55% | 9.06 | 9.16 | 76998 | 7020.85 | 0.16% |
| 2025-09-05 | 9.24 | 9.10 | -0.14 | -1.52% | 9.08 | 9.24 | 109728 | 10012.02 | 0.23% |
| 2025-09-04 | 9.15 | 9.24 | 0.08 | 0.87% | 9.01 | 9.25 | 128398 | 11728.30 | 0.27% |
| 2025-09-03 | 9.24 | 9.16 | -0.07 | -0.76% | 9.13 | 9.25 | 87331 | 7997.08 | 0.18% |
| 2025-09-02 | 9.22 | 9.23 | 0.01 | 0.11% | 9.17 | 9.24 | 82680 | 7615.16 | 0.17% |
| 2025-09-01 | 9.13 | 9.22 | 0.10 | 1.10% | 9.11 | 9.25 | 118895 | 10924.65 | 0.25% |
| 2025-08-29 | 9.17 | 9.12 | -0.07 | -0.76% | 9.12 | 9.25 | 120692 | 11079.61 | 0.25% |
| 2025-08-28 | 9.36 | 9.19 | -0.17 | -1.82% | 9.12 | 9.39 | 145131 | 13413.57 | 0.30% |
| 2025-08-27 | 9.48 | 9.36 | -0.12 | -1.27% | 9.34 | 9.49 | 134082 | 12591.44 | 0.28% |
| 2025-08-26 | 9.47 | 9.48 | 0.01 | 0.11% | 9.45 | 9.53 | 134719 | 12794.93 | 0.28% |
| 2025-08-25 | 9.37 | 9.47 | 0.10 | 1.07% | 9.36 | 9.47 | 127406 | 11990.38 | 0.26% |
| 2025-08-22 | 9.40 | 9.37 | -0.03 | -0.32% | 9.33 | 9.40 | 109831 | 10271.33 | 0.23% |
| 2025-08-21 | 9.36 | 9.40 | 0.04 | 0.43% | 9.33 | 9.45 | 155634 | 14622.45 | 0.32% |
| 2025-08-20 | 9.42 | 9.36 | -0.06 | -0.64% | 9.33 | 9.43 | 139098 | 13018.23 | 0.29% |
| 2025-08-19 | 9.45 | 9.42 | -0.05 | -0.53% | 9.40 | 9.48 | 87105 | 8221.90 | 0.18% |
| 2025-08-18 | 9.45 | 9.47 | 0.02 | 0.21% | 9.36 | 9.48 | 142987 | 13484.87 | 0.30% |
| 2025-08-15 | 9.57 | 9.45 | -0.12 | -1.25% | 9.41 | 9.59 | 139165 | 13159.35 | 0.29% |
上证大盘股票行情在线 K线走势图
山东高速(600350)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
