山东高速 (600350) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	10.08	10.08	0.00	0.00%	10.04	10.12	75139	7568	0.16%
2025-07-31	10.18	10.08	-0.11	-1.08%	10.02	10.18	162205	16355	0.34%
2025-07-30	10.28	10.19	-0.08	-0.78%	10.17	10.31	164868	16878	0.34%
2025-07-29	10.22	10.27	0.05	0.49%	10.16	10.28	96842	9891	0.20%
2025-07-28	10.29	10.22	-0.07	-0.68%	10.19	10.32	110205	11294	0.23%
2025-07-25	10.38	10.29	-0.09	-0.87%	10.28	10.44	125226	12959	0.26%
2025-07-24	10.52	10.38	-0.12	-1.14%	10.31	10.53	184932	19199	0.38%
2025-07-23	10.55	10.50	-0.04	-0.38%	10.48	10.61	104330	11021	0.22%
2025-07-22	10.55	10.54	-0.02	-0.19%	10.48	10.58	114073	11997	0.24%
2025-07-21	10.66	10.56	-0.15	-1.40%	10.54	10.73	112000	11859	0.23%
2025-07-18	10.55	10.71	0.12	1.13%	10.55	10.74	120423	12866	0.25%
2025-07-17	10.90	10.59	-0.31	-2.84%	10.51	10.95	198543	21235	0.41%
2025-07-16	10.68	10.90	0.18	1.68%	10.68	10.94	216361	23496	0.45%
2025-07-15	10.71	10.72	0.03	0.28%	10.65	10.77	124990	13397	0.26%
2025-07-14	10.58	10.69	0.09	0.85%	10.55	10.75	164997	17624	0.34%
2025-07-11	10.48	10.60	0.12	1.15%	10.46	10.67	250839	26614	0.52%
2025-07-10	10.29	10.48	0.20	1.95%	10.28	10.49	212348	22053	0.44%
2025-07-09	10.18	10.28	0.12	1.18%	10.15	10.30	205195	21015	0.42%
2025-07-08	10.44	10.16	-0.28	-2.68%	10.16	10.45	295813	30314	0.61%
2025-07-07	10.42	10.44	0.04	0.38%	10.25	10.44	171618	17784	0.35%
2025-07-04	10.44	10.40	-0.03	-0.29%	10.39	10.53	137879	14407	0.28%
2025-07-03	10.51	10.43	-0.05	-0.48%	10.42	10.51	100307	10475	0.21%
2025-07-02	10.72	10.48	-0.22	-2.06%	10.47	10.75	162580	17179	0.33%
2025-07-01	10.66	10.70	0.04	0.38%	10.65	10.75	84645	9055	0.17%
2025-06-30	10.61	10.66	-0.01	-0.09%	10.60	10.77	118866	12707	0.24%
2025-06-27	10.88	10.67	-0.21	-1.93%	10.55	10.88	191307	20399	0.39%
2025-06-26	10.89	10.88	-0.01	-0.09%	10.80	10.94	131525	14293	0.27%
2025-06-25	10.85	10.89	0.00	0.00%	10.81	10.94	132144	14376	0.27%
2025-06-24	10.98	10.89	-0.09	-0.82%	10.83	11.01	151340	16485	0.31%
2025-06-23	11.09	10.98	-0.14	-1.26%	10.84	11.13	137755	15142	0.28%
2025-06-20	11.05	11.12	0.03	0.27%	11.04	11.16	80783	8974	0.17%
2025-06-19	11.00	11.09	0.06	0.54%	10.98	11.11	82725	9146	0.17%
2025-06-18	10.98	11.03	0.08	0.73%	10.91	11.04	77379	8510	0.16%
2025-06-17	11.02	10.95	-0.03	-0.27%	10.93	11.08	89830	9887	0.19%
2025-06-16	11.25	10.98	-0.26	-2.31%	10.96	11.29	200137	22149	0.41%
2025-06-13	11.19	11.24	0.09	0.81%	11.11	11.43	226750	25653	0.47%
2025-06-12	11.12	11.15	0.04	0.36%	11.09	11.21	97656	10903	0.20%
2025-06-11	10.97	11.11	0.12	1.09%	10.87	11.19	142081	15693	0.29%
2025-06-10	11.07	10.99	-0.07	-0.63%	10.97	11.16	109838	12135	0.23%
2025-06-09	11.23	11.06	-0.14	-1.25%	10.95	11.24	130576	14438	0.27%
2025-06-06	11.23	11.20	-0.02	-0.18%	11.20	11.32	69752	7846	0.14%
2025-06-05	11.21	11.22	0.00	0.00%	11.21	11.39	89376	10081	0.18%
2025-06-04	11.08	11.22	0.02	0.18%	11.08	11.27	112270	12560	0.23%
2025-06-03	11.39	11.20	-0.24	-2.10%	10.90	11.42	197225	21918	0.41%
2025-05-30	11.29	11.44	0.18	1.60%	11.26	11.57	105615	12054	0.22%
2025-05-29	11.26	11.26	0.00	0.00%	11.16	11.29	67240	7557	0.14%
2025-05-28	11.05	11.26	0.22	1.99%	11.01	11.26	75224	8400	0.15%
2025-05-27	11.10	11.04	0.00	0.00%	11.01	11.20	70862	7870	0.15%
2025-05-26	11.07	11.04	-0.03	-0.27%	11.01	11.13	69261	7663	0.14%
2025-05-23	11.16	11.07	-0.10	-0.90%	11.04	11.24	78863	8787	0.16%
2025-05-22	11.01	11.17	0.18	1.64%	11.00	11.18	76888	8533	0.16%
2025-05-21	10.87	10.99	0.13	1.20%	10.84	11.00	67066	7341	0.14%
2025-05-20	10.92	10.86	-0.01	-0.09%	10.85	11.05	82411	8996	0.17%
2025-05-19	10.78	10.87	0.05	0.46%	10.77	11.03	97444	10642	0.20%
2025-05-16	10.86	10.82	-0.04	-0.37%	10.65	10.86	71424	7682	0.15%
2025-05-15	10.73	10.86	0.16	1.50%	10.68	10.89	112458	12125	0.23%
2025-05-14	10.85	10.70	-0.11	-1.02%	10.65	10.86	92951	9961	0.19%
2025-05-13	10.80	10.81	0.00	0.00%	10.77	10.86	70059	7572	0.14%
2025-05-12	10.94	10.81	-0.13	-1.19%	10.76	10.97	90375	9813	0.19%
2025-05-09	10.79	10.94	0.14	1.30%	10.79	10.99	79083	8640	0.16%
2025-05-08	10.68	10.80	0.07	0.65%	10.66	10.92	96912	10482	0.20%
2025-05-07	10.85	10.73	-0.12	-1.11%	10.66	10.89	114002	12265	0.23%
2025-05-06	10.83	10.85	0.02	0.18%	10.59	10.91	135159	14550	0.28%
2025-04-30	10.78	10.83	0.07	0.65%	10.64	10.85	99090	10684	0.20%
2025-04-29	10.67	10.76	0.08	0.75%	10.52	10.82	104619	11213	0.22%
2025-04-28	10.45	10.68	0.20	1.91%	10.41	10.76	118370	12587	0.24%
2025-04-25	10.35	10.48	0.16	1.55%	10.21	10.52	114970	11902	0.24%
2025-04-24	10.36	10.32	-0.04	-0.39%	10.31	10.42	83158	8616	0.17%