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 |
|---|
| 2025-04-03 | 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 |
| 2025-02-20 | 364.27 | 364.39 | -0.61 | -0.17% | 359.30 | 369.00 | 36755 | 133634.52 | 0.80% | 0.00 |
| 2025-02-19 | 358.01 | 365.00 | 5.00 | 1.39% | 357.00 | 367.99 | 51425 | 187421.27 | 1.11% | 0.00 |
| 2025-02-18 | 372.00 | 360.00 | -16.00 | -4.26% | 357.09 | 376.50 | 88517 | 322893.31 | 1.92% | 0.00 |
| 2025-02-17 | 392.00 | 376.00 | -8.00 | -2.08% | 371.50 | 395.00 | 71945 | 274453.59 | 1.56% | 7.45 |
| 2025-02-14 | 380.00 | 384.00 | -2.00 | -0.52% | 368.80 | 388.00 | 75040 | 284026.59 | 1.62% | 19.86 |
| 2025-02-13 | 392.00 | 386.00 | -7.09 | -1.80% | 384.76 | 408.68 | 75662 | 298474.59 | 1.64% | 9.32 |
| 2025-02-12 | 376.89 | 393.09 | 15.12 | 4.00% | 374.23 | 402.84 | 70237 | 273687.28 | 1.52% | 22.00 |
| 2025-02-11 | 374.08 | 377.97 | 0.51 | 0.14% | 372.59 | 388.33 | 73607 | 280157.25 | 1.59% | 0.00 |
| 2025-02-10 | 373.94 | 377.46 | 3.60 | 0.96% | 362.00 | 382.22 | 82046 | 304267.84 | 1.78% | 15.00 |
| 2025-02-07 | 368.00 | 373.86 | 7.36 | 2.01% | 365.00 | 383.80 | 102374 | 383659.16 | 2.22% | 0.00 |
| 2025-02-06 | 363.96 | 366.50 | -4.61 | -1.24% | 356.46 | 371.50 | 106706 | 386443.88 | 2.31% | 24.72 |
| 2025-02-05 | 350.00 | 371.11 | 57.11 | 18.19% | 340.00 | 376.80 | 163345 | 596989.94 | 3.54% | 0.00 |
| 2025-01-27 | 320.28 | 314.00 | 8.97 | 2.94% | 313.20 | 324.51 | 80218 | 253934.67 | 1.74% | 3.72 |
| 2025-01-24 | 282.00 | 305.03 | 22.50 | 7.96% | 281.30 | 307.80 | 76609 | 227911.50 | 1.66% | 0.00 |
| 2025-01-23 | 279.00 | 282.53 | 5.34 | 1.93% | 277.28 | 287.33 | 44772 | 127001.60 | 0.97% | 0.00 |
| 2025-01-22 | 278.90 | 277.19 | -2.61 | -0.93% | 274.11 | 279.33 | 26911 | 74428.09 | 0.58% | 0.00 |
| 2025-01-21 | 280.00 | 279.80 | 0.20 | 0.07% | 276.01 | 282.00 | 31780 | 88597.73 | 0.69% | 0.00 |
| 2025-01-20 | 278.94 | 279.60 | 3.45 | 1.25% | 276.30 | 283.00 | 31707 | 88646.79 | 0.69% | 0.00 |
| 2025-01-17 | 274.00 | 276.15 | 1.33 | 0.48% | 273.10 | 283.90 | 36722 | 102089.68 | 0.79% | 0.00 |
| 2025-01-16 | 275.65 | 274.82 | -0.08 | -0.03% | 273.01 | 285.66 | 41586 | 116045.88 | 0.90% | 0.00 |
| 2025-01-15 | 275.10 | 274.90 | -1.10 | -0.40% | 273.01 | 279.00 | 32968 | 90984.82 | 0.71% | 2.00 |
| 2025-01-14 | 256.28 | 276.00 | 21.00 | 8.24% | 253.99 | 278.98 | 81670 | 222384.52 | 1.77% | 2.00 |
| 2025-01-13 | 251.68 | 255.00 | -0.51 | -0.20% | 251.18 | 260.42 | 34714 | 88829.46 | 0.75% | 0.00 |
| 2025-01-10 | 261.89 | 255.51 | -6.93 | -2.64% | 255.51 | 268.00 | 40232 | 105553.52 | 0.87% | 0.00 |
| 2025-01-09 | 255.77 | 262.44 | 4.66 | 1.81% | 255.00 | 266.33 | 36584 | 95997.17 | 0.79% | 0.00 |
| 2025-01-08 | 260.17 | 257.78 | -3.46 | -1.32% | 249.05 | 262.00 | 51345 | 131457.53 | 1.11% | 0.00 |
| 2025-01-07 | 258.69 | 261.24 | 3.59 | 1.39% | 256.56 | 261.24 | 35071 | 90836.43 | 0.76% | 0.00 |
| 2025-01-06 | 261.69 | 257.65 | -4.03 | -1.54% | 254.83 | 263.80 | 46516 | 120174.22 | 1.01% | 0.00 |
| 2025-01-03 | 266.66 | 261.68 | -4.98 | -1.87% | 261.61 | 269.20 | 43050 | 114143.40 | 0.93% | 0.00 |
| 2025-01-02 | 285.00 | 266.66 | -19.73 | -6.89% | 264.20 | 286.00 | 77020 | 209291.27 | 1.67% | 0.00 |
| 2024-12-31 | 295.99 | 286.39 | -9.01 | -3.05% | 286.00 | 296.99 | 43129 | 125191.95 | 0.93% | 2.00 |
| 2024-12-30 | 301.50 | 295.40 | -8.76 | -2.88% | 293.97 | 303.99 | 44108 | 131150.75 | 0.95% | 2.00 |
| 2024-12-27 | 298.70 | 304.16 | 5.46 | 1.83% | 297.80 | 311.90 | 73803 | 225892.25 | 1.60% | 10.00 |
| 2024-12-26 | 289.00 | 298.70 | 10.37 | 3.60% | 286.65 | 307.70 | 59165 | 176372.58 | 1.28% | 14.38 |
| 2024-12-25 | 294.59 | 288.33 | -7.17 | -2.43% | 285.50 | 296.88 | 42245 | 122064.22 | 0.91% | 2.00 |
| 2024-12-24 | 292.50 | 295.50 | 3.15 | 1.08% | 289.50 | 295.89 | 36692 | 107620.83 | 0.79% | 2.00 |
| 2024-12-23 | 304.00 | 292.35 | -10.75 | -3.55% | 291.77 | 305.18 | 62588 | 185550.48 | 1.35% | 0.00 |
| 2024-12-20 | 306.00 | 303.10 | -6.06 | -1.96% | 301.01 | 312.22 | 54555 | 167442.00 | 1.18% | 22.00 |
| 2024-12-19 | 310.04 | 309.16 | -4.82 | -1.54% | 306.35 | 318.00 | 45295 | 140609.22 | 0.98% | 2.00 |
| 2024-12-18 | 311.74 | 313.98 | 3.84 | 1.24% | 305.03 | 316.50 | 37488 | 116585.23 | 0.81% | 12.50 |
| 2024-12-17 | 309.43 | 310.14 | -0.46 | -0.15% | 308.20 | 318.68 | 42389 | 132344.47 | 0.92% | 2.00 |
| 2024-12-16 | 316.00 | 310.60 | -3.21 | -1.02% | 306.46 | 316.89 | 38459 | 119549.21 | 0.83% | 0.00 |
| 2024-12-13 | 318.37 | 313.81 | -8.69 | -2.69% | 311.77 | 326.98 | 52111 | 166122.91 | 1.13% | 0.00 |
| 2024-12-12 | 330.00 | 322.50 | -10.51 | -3.16% | 316.89 | 334.70 | 59580 | 193161.64 | 1.29% | 0.00 |
| 2024-12-11 | 317.64 | 333.01 | 13.77 | 4.31% | 314.00 | 335.00 | 70457 | 229994.11 | 1.52% | 2.50 |
| 2024-12-10 | 327.00 | 319.24 | 6.64 | 2.12% | 313.77 | 342.48 | 108638 | 354737.44 | 2.35% | 6.50 |
| 2024-12-09 | 303.00 | 312.60 | 12.57 | 4.19% | 298.59 | 315.00 | 77807 | 239304.86 | 1.68% | 8.06 |
| 2024-12-06 | 308.90 | 300.03 | -1.97 | -0.65% | 296.00 | 311.27 | 61489 | 186442.44 | 1.33% | 0.00 |
| 2024-12-05 | 290.50 | 302.00 | 14.70 | 5.12% | 290.50 | 306.68 | 92372 | 278535.88 | 2.00% | 0.00 |
| 2024-12-04 | 290.40 | 287.30 | -3.10 | -1.07% | 284.81 | 296.45 | 44528 | 129378.78 | 0.96% | 0.00 |
上证大盘股票行情在线 K线走势图
