山东出版 (601019) - 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
2025-04-03	9.90	10.26	0.30	3.01%	9.88	10.30	149906	15163	0.72%
2025-04-02	9.86	9.96	0.06	0.61%	9.84	9.98	65150	6452	0.31%
2025-04-01	9.73	9.90	0.17	1.75%	9.72	9.96	99600	9853	0.48%
2025-03-31	9.93	9.73	-0.20	-2.01%	9.72	9.99	104408	10270	0.50%
2025-03-28	9.94	9.93	0.00	0.00%	9.90	10.04	93129	9267	0.45%
2025-03-27	9.81	9.93	0.07	0.71%	9.78	9.95	106462	10523	0.51%
2025-03-26	9.74	9.86	0.07	0.72%	9.68	9.88	120704	11808	0.58%
2025-03-25	9.72	9.79	0.08	0.82%	9.69	9.81	83378	8131	0.40%
2025-03-24	9.70	9.71	0.01	0.10%	9.63	9.79	114709	11142	0.55%
2025-03-21	9.76	9.70	-0.07	-0.72%	9.65	9.82	103298	10053	0.49%
2025-03-20	9.81	9.77	-0.04	-0.41%	9.76	9.92	91630	8994	0.44%
2025-03-19	9.81	9.81	0.00	0.00%	9.75	9.84	56047	5480	0.27%
2025-03-18	9.81	9.81	0.02	0.20%	9.72	9.83	74349	7276	0.36%
2025-03-17	9.82	9.79	-0.03	-0.31%	9.76	9.89	95149	9330	0.46%
2025-03-14	9.73	9.82	0.06	0.61%	9.73	9.92	145706	14324	0.70%
2025-03-13	9.79	9.76	-0.04	-0.41%	9.69	9.83	83245	8118	0.40%
2025-03-12	9.72	9.80	0.11	1.14%	9.66	9.84	85208	8320	0.41%
2025-03-11	9.68	9.69	-0.08	-0.82%	9.58	9.74	82316	7952	0.39%
2025-03-10	9.69	9.77	0.06	0.62%	9.64	9.84	83330	8100	0.40%
2025-03-07	9.92	9.71	-0.21	-2.12%	9.67	9.94	88935	8684	0.43%
2025-03-06	9.75	9.92	0.17	1.74%	9.70	9.94	82613	8129	0.40%
2025-03-05	9.87	9.75	-0.11	-1.12%	9.64	9.89	89594	8699	0.43%
2025-03-04	9.82	9.86	0.00	0.00%	9.78	10.00	86963	8608	0.42%
2025-03-03	10.05	9.86	-0.24	-2.38%	9.80	10.12	123711	12287	0.59%
2025-02-28	10.22	10.10	-0.16	-1.56%	10.05	10.32	70655	7186	0.34%
2025-02-27	10.35	10.26	-0.12	-1.16%	10.23	10.42	83181	8579	0.40%
2025-02-26	10.50	10.38	-0.10	-0.95%	10.34	10.84	127565	13375	0.61%
2025-02-25	10.53	10.48	-0.09	-0.85%	10.38	10.58	81391	8528	0.39%
2025-02-24	10.61	10.57	-0.05	-0.47%	10.38	10.83	129740	13731	0.62%
2025-02-21	10.64	10.62	0.01	0.09%	10.20	10.68	149986	15676	0.72%
2025-02-20	10.60	10.61	0.01	0.09%	10.39	10.71	75126	7922	0.36%
2025-02-19	10.75	10.60	-0.19	-1.76%	10.53	10.78	74105	7884	0.36%
2025-02-18	11.00	10.79	-0.16	-1.46%	10.74	11.05	55239	6024	0.26%
2025-02-17	11.08	10.95	-0.13	-1.17%	10.92	11.14	68238	7532	0.33%
2025-02-14	11.03	11.08	0.05	0.45%	10.82	11.11	77173	8477	0.37%
2025-02-13	11.11	11.03	-0.08	-0.72%	11.00	11.23	116120	12910	0.56%
2025-02-12	11.25	11.11	-0.20	-1.77%	11.08	11.49	91453	10285	0.44%
2025-02-11	11.09	11.31	0.26	2.35%	11.03	11.37	82417	9263	0.39%
2025-02-10	10.89	11.05	0.16	1.47%	10.89	11.18	95486	10581	0.46%
2025-02-07	10.97	10.89	-0.08	-0.73%	10.82	11.21	102360	11225	0.49%
2025-02-06	10.81	10.97	0.13	1.20%	10.69	10.98	81850	8902	0.39%
2025-02-05	11.29	10.84	-0.35	-3.13%	10.82	11.30	82193	9009	0.39%
2025-01-27	10.94	11.19	0.28	2.57%	10.93	11.26	78073	8706	0.37%
2025-01-24	10.77	10.91	0.10	0.93%	10.73	11.03	84099	9160	0.40%
2025-01-23	10.66	10.81	0.20	1.89%	10.51	10.94	91654	9842	0.44%
2025-01-22	10.51	10.61	0.09	0.86%	10.24	10.70	81118	8545	0.39%
2025-01-21	10.50	10.52	0.05	0.48%	10.38	10.54	60325	6306	0.29%
2025-01-20	10.20	10.47	0.33	3.25%	10.16	10.55	108668	11311	0.52%
2025-01-17	10.05	10.14	0.04	0.40%	9.97	10.23	75944	7690	0.36%
2025-01-16	10.08	10.10	0.03	0.30%	10.00	10.30	79564	8051	0.38%
2025-01-15	9.97	10.07	0.06	0.60%	9.95	10.24	91597	9271	0.44%
2025-01-14	9.87	10.01	0.20	2.04%	9.75	10.06	99926	9926	0.48%
2025-01-13	10.03	9.81	-0.29	-2.87%	9.61	10.03	149692	14633	0.72%
2025-01-10	10.71	10.10	-0.56	-5.25%	10.07	10.73	136310	14066	0.65%
2025-01-09	11.10	10.66	-0.49	-4.39%	10.57	11.12	144069	15471	0.69%
2025-01-08	10.97	11.15	0.13	1.18%	10.77	11.25	113041	12490	0.54%
2025-01-07	11.10	11.02	-0.20	-1.78%	10.90	11.21	125668	13876	0.60%
2025-01-06	11.70	11.22	-0.48	-4.10%	11.12	11.88	218579	25028	1.05%
2025-01-03	11.66	11.70	0.16	1.39%	11.45	11.90	228319	26762	1.09%
2025-01-02	11.39	11.54	0.19	1.67%	11.35	11.78	210040	24440	1.01%
2024-12-31	11.50	11.35	-0.06	-0.53%	11.34	11.75	193317	22368	0.93%
2024-12-30	11.05	11.41	0.34	3.07%	10.97	11.78	190245	21747	0.91%
2024-12-27	11.24	11.07	-0.14	-1.25%	10.95	11.24	103277	11447	0.49%
2024-12-26	11.38	11.21	-0.13	-1.15%	11.20	11.43	87494	9888	0.42%