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
2026-05-25	12.21	12.50	0.27	2.21%	11.80	12.60	124614	15296	0.26%
2026-05-22	12.00	12.23	0.31	2.60%	11.80	12.32	92223	11171	0.19%
2026-05-21	11.86	11.92	0.08	0.68%	11.76	11.98	59042	7033	0.12%
2026-05-20	11.53	11.84	0.28	2.42%	11.53	11.90	62743	7384	0.13%
2026-05-19	11.17	11.56	0.29	2.57%	11.17	11.65	79550	9161	0.16%
2026-05-18	10.92	11.27	0.30	2.73%	10.89	11.30	79796	8914	0.17%
2026-05-15	11.01	10.97	-0.03	-0.27%	10.83	11.13	60403	6622	0.12%
2026-05-14	11.25	11.00	-0.09	-0.81%	11.00	11.27	51592	5745	0.11%
2026-05-13	11.24	11.09	-0.14	-1.25%	11.00	11.27	54995	6106	0.11%
2026-05-12	11.30	11.23	0.03	0.27%	11.13	11.37	68478	7700	0.14%
2026-05-11	11.16	11.20	0.09	0.81%	11.00	11.24	67401	7519	0.14%
2026-05-08	10.91	11.11	0.17	1.55%	10.83	11.12	68152	7504	0.14%
2026-05-07	10.74	10.94	0.14	1.30%	10.74	11.06	84037	9199	0.17%
2026-05-06	10.68	10.80	0.10	0.93%	10.59	10.81	69682	7452	0.14%
2026-04-30	10.78	10.70	-0.04	-0.37%	10.50	10.93	90683	9706	0.19%
2026-04-29	11.10	10.74	-0.33	-2.98%	10.66	11.15	72602	7855	0.15%
2026-04-28	10.89	11.07	0.17	1.56%	10.81	11.24	76927	8552	0.16%
2026-04-27	11.00	10.90	-0.06	-0.55%	10.74	11.00	67535	7328	0.14%
2026-04-24	10.95	10.96	0.01	0.09%	10.86	10.98	50855	5560	0.11%
2026-04-23	10.66	10.95	0.29	2.72%	10.61	10.96	73161	7938	0.15%
2026-04-22	10.54	10.66	0.13	1.23%	10.51	10.69	43116	4583	0.09%
2026-04-21	10.28	10.53	0.19	1.84%	10.27	10.60	58147	6115	0.12%
2026-04-20	10.24	10.34	0.12	1.17%	10.15	10.34	38246	3921	0.08%
2026-04-17	10.12	10.22	0.05	0.49%	10.12	10.26	37758	3850	0.08%
2026-04-16	10.14	10.17	0.07	0.69%	10.06	10.19	48514	4915	0.10%
2026-04-15	9.89	10.10	0.22	2.23%	9.87	10.12	69013	6922	0.14%
2026-04-14	9.93	9.88	-0.05	-0.50%	9.82	10.01	82750	8194	0.17%
2026-04-13	10.07	9.93	-0.13	-1.29%	9.84	10.08	80810	8029	0.17%
2026-04-10	10.32	10.06	-0.22	-2.14%	9.99	10.35	95710	9679	0.20%
2026-04-09	10.31	10.28	-0.09	-0.87%	10.25	10.43	51934	5357	0.11%
2026-04-08	10.40	10.37	0.03	0.29%	10.19	10.45	98087	10109	0.20%
2026-04-07	10.62	10.34	-0.29	-2.73%	10.32	10.62	72683	7577	0.15%
2026-04-03	10.60	10.63	0.01	0.09%	10.60	10.70	53461	5689	0.11%
2026-04-02	10.58	10.62	-0.03	-0.28%	10.46	10.72	54707	5799	0.11%
2026-04-01	10.74	10.65	-0.05	-0.47%	10.46	10.77	66003	6993	0.14%
2026-03-31	10.61	10.70	0.10	0.94%	10.52	10.74	65110	6949	0.13%
2026-03-30	10.37	10.60	0.11	1.05%	10.37	10.67	72942	7736	0.15%
2026-03-27	10.55	10.49	-0.09	-0.85%	10.35	10.57	73274	7673	0.15%
2026-03-26	10.48	10.58	0.09	0.86%	10.40	10.66	113396	11996	0.23%
2026-03-25	10.53	10.49	-0.01	-0.10%	10.35	10.57	96472	10115	0.20%
2026-03-24	10.19	10.50	0.45	4.48%	10.12	10.55	113786	11871	0.24%
2026-03-23	10.29	10.05	-0.28	-2.71%	10.01	10.32	116521	11827	0.24%
2026-03-20	10.43	10.33	-0.05	-0.48%	10.30	10.47	53314	5541	0.11%
2026-03-19	10.40	10.38	-0.01	-0.10%	10.33	10.49	68294	7124	0.14%
2026-03-18	10.40	10.39	-0.05	-0.48%	10.23	10.40	82971	8574	0.17%
2026-03-17	10.09	10.44	0.30	2.96%	10.06	10.46	135414	13981	0.28%
2026-03-16	9.86	10.14	0.28	2.84%	9.76	10.15	116392	11652	0.24%
2026-03-13	9.74	9.86	0.09	0.92%	9.70	9.88	81631	8005	0.17%
2026-03-12	9.61	9.77	0.12	1.24%	9.58	9.80	90919	8820	0.19%
2026-03-11	9.47	9.65	0.17	1.79%	9.39	9.67	96071	9149	0.20%
2026-03-10	9.48	9.48	-0.02	-0.21%	9.39	9.52	79667	7540	0.16%
2026-03-09	9.57	9.50	-0.11	-1.14%	9.38	9.70	195203	18595	0.40%
2026-03-06	9.65	9.61	-0.06	-0.62%	9.52	9.72	84188	8080	0.17%
2026-03-05	9.56	9.67	0.14	1.47%	9.53	9.68	49281	4736	0.10%
2026-03-04	9.65	9.53	-0.16	-1.65%	9.47	9.65	89873	8572	0.19%
2026-03-03	9.76	9.69	-0.06	-0.62%	9.65	9.86	103078	10069	0.21%
2026-03-02	9.70	9.75	0.01	0.10%	9.65	9.81	75238	7335	0.16%
2026-02-27	9.86	9.74	-0.12	-1.22%	9.72	9.91	63406	6209	0.13%
2026-02-26	9.84	9.86	0.04	0.41%	9.75	9.89	37734	3701	0.08%
2026-02-25	9.93	9.82	-0.08	-0.81%	9.80	9.95	54843	5408	0.11%
2026-02-24	9.99	9.90	-0.06	-0.60%	9.88	10.02	38730	3850	0.08%