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
2026-07-24	11.45	11.27	-0.18	-1.57%	11.24	11.65	87677	10012	0.18%
2026-07-23	11.42	11.45	-0.07	-0.61%	11.30	11.52	96869	11068	0.20%
2026-07-22	11.69	11.52	-0.42	-3.52%	11.46	11.99	137721	16025	0.28%
2026-07-21	12.13	11.94	-0.54	-4.33%	11.81	12.42	183592	22134	0.38%
2026-07-20	11.80	12.48	0.65	5.49%	11.23	12.48	196928	23396	0.41%
2026-07-17	11.75	11.83	0.01	0.08%	11.73	12.20	119101	14234	0.25%
2026-07-16	11.91	11.82	-0.29	-2.39%	11.69	12.20	100299	11936	0.21%
2026-07-15	12.30	12.11	-0.31	-2.50%	11.74	12.55	120260	14495	0.25%
2026-07-14	11.55	12.42	0.77	6.61%	11.53	12.45	154513	18677	0.32%
2026-07-13	11.79	11.65	-0.22	-1.85%	11.33	11.82	123413	14285	0.26%
2026-07-10	11.20	11.87	-0.27	-2.22%	11.20	12.09	157099	18378	0.32%
2026-07-09	13.28	12.14	-1.35	-10.01%	12.14	13.28	139627	17275	0.29%
2026-07-08	12.16	13.49	1.23	10.03%	12.08	13.49	120051	15209	0.25%
2026-07-07	12.19	12.26	0.11	0.91%	11.83	12.28	68402	8295	0.14%
2026-07-06	11.87	12.15	0.28	2.36%	11.63	12.16	72257	8639	0.15%
2026-07-03	11.81	11.87	0.05	0.42%	11.41	11.99	86540	10127	0.18%
2026-07-02	11.45	11.82	0.48	4.23%	11.34	12.16	101422	11911	0.21%
2026-07-01	11.06	11.34	0.21	1.89%	10.97	11.46	70600	7975	0.15%
2026-06-30	11.06	11.13	0.04	0.36%	10.79	11.24	73288	8034	0.15%
2026-06-29	10.80	11.09	0.24	2.21%	10.56	11.10	73033	7923	0.15%
2026-06-26	10.65	10.85	0.21	1.97%	10.56	10.92	61904	6671	0.13%
2026-06-25	10.59	10.64	0.06	0.57%	10.50	10.81	79816	8509	0.17%
2026-06-24	10.30	10.58	0.31	3.02%	10.22	10.62	99759	10451	0.21%
2026-06-23	10.00	10.27	0.20	1.99%	9.97	10.35	87634	8934	0.18%
2026-06-22	10.37	10.07	-0.42	-4.00%	10.04	10.57	127340	12995	0.26%
2026-06-18	10.99	10.49	-0.43	-3.94%	10.45	11.03	122862	13151	0.25%
2026-06-17	11.04	11.34	0.28	2.53%	11.02	11.48	113794	12905	0.24%
2026-06-16	11.04	11.06	0.01	0.09%	10.92	11.19	100774	11159	0.21%
2026-06-15	10.87	11.05	-0.15	-1.34%	10.67	11.17	126663	13907	0.26%
2026-06-12	10.99	11.20	0.16	1.45%	10.52	11.20	175414	18925	0.36%
2026-06-11	11.69	11.04	-0.76	-6.44%	10.81	11.71	138273	15343	0.29%
2026-06-10	11.56	11.80	0.21	1.81%	11.41	11.88	90147	10466	0.19%
2026-06-09	11.25	11.59	0.33	2.93%	11.20	11.65	71983	8295	0.15%
2026-06-08	11.10	11.26	0.00	0.00%	11.02	11.31	69968	7841	0.14%
2026-06-05	11.39	11.26	-0.14	-1.23%	11.12	11.55	96154	10861	0.20%
2026-06-04	11.26	11.40	0.14	1.24%	11.21	11.47	70034	7938	0.14%
2026-06-03	11.50	11.26	-0.20	-1.75%	11.08	11.51	98672	11072	0.20%
2026-06-02	11.56	11.46	-0.16	-1.38%	11.27	11.63	107521	12331	0.22%
2026-06-01	12.25	11.62	-0.63	-5.14%	11.50	12.25	145086	16938	0.30%
2026-05-29	11.83	12.25	0.26	2.17%	11.83	12.29	99394	12025	0.21%
2026-05-28	11.61	11.99	0.16	1.35%	11.61	12.10	69274	8272	0.14%
2026-05-27	11.81	11.83	0.01	0.08%	11.69	12.03	97036	11494	0.20%
2026-05-26	12.15	11.82	-0.68	-5.44%	11.66	12.41	117329	13967	0.24%
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%