山东出版(601019) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-06-18 | 6.07 | 6.14 | 6.03 | 6.13 | 0.10 | 1.66 | 28,661 | 1,746 | 1.82 | 0.14 |
| 2021-06-17 | 6.02 | 6.05 | 5.99 | 6.03 | 0.01 | 0.17 | 10,348 | 624 | 1.00 | 0.05 |
| 2021-06-16 | 5.99 | 6.02 | 5.97 | 6.02 | 0.02 | 0.33 | 16,666 | 1,000 | 0.83 | 0.08 |
| 2021-06-15 | 6.07 | 6.09 | 6.00 | 6.00 | -0.09 | -1.48 | 20,079 | 1,209 | 1.48 | 0.10 |
| 2021-06-11 | 6.09 | 6.09 | 6.04 | 6.09 | 0.01 | 0.16 | 27,861 | 1,692 | 0.82 | 0.13 |
| 2021-06-10 | 6.06 | 6.09 | 6.03 | 6.08 | 0.03 | 0.50 | 23,655 | 1,433 | 0.99 | 0.11 |
| 2021-06-09 | 6.07 | 6.07 | 6.03 | 6.05 | 0.01 | 0.17 | 16,006 | 968 | 0.66 | 0.08 |
| 2021-06-08 | 6.04 | 6.08 | 6.02 | 6.04 | -0.02 | -0.33 | 19,374 | 1,171 | 0.99 | 0.09 |
| 2021-06-07 | 6.10 | 6.12 | 6.03 | 6.06 | -0.02 | -0.33 | 18,387 | 1,115 | 1.48 | 0.09 |
| 2021-06-04 | 6.09 | 6.11 | 6.06 | 6.08 | -0.02 | -0.33 | 13,785 | 838 | 0.82 | 0.07 |
| 2021-06-03 | 6.04 | 6.11 | 6.04 | 6.10 | 0.06 | 0.99 | 22,138 | 1,349 | 1.16 | 0.11 |
| 2021-06-02 | 6.11 | 6.15 | 6.02 | 6.04 | -0.10 | -1.63 | 39,012 | 2,367 | 2.12 | 0.19 |
| 2021-06-01 | 6.09 | 6.15 | 6.08 | 6.14 | 0.04 | 0.66 | 18,617 | 1,141 | 1.15 | 0.09 |
| 2021-05-31 | 6.11 | 6.13 | 6.07 | 6.10 | -0.04 | -0.65 | 27,969 | 1,706 | 0.98 | 0.13 |
| 2021-05-28 | 6.13 | 6.22 | 6.12 | 6.14 | 0.01 | 0.16 | 26,146 | 1,609 | 1.63 | 0.13 |
| 2021-05-27 | 6.18 | 6.19 | 6.13 | 6.13 | -0.04 | -0.65 | 25,612 | 1,575 | 0.97 | 0.12 |
| 2021-05-26 | 6.16 | 6.24 | 6.15 | 6.17 | 0.01 | 0.16 | 24,931 | 1,540 | 1.46 | 0.12 |
| 2021-05-25 | 6.13 | 6.18 | 6.10 | 6.16 | 0.03 | 0.49 | 23,642 | 1,451 | 1.31 | 0.11 |
| 2021-05-24 | 6.16 | 6.19 | 6.12 | 6.13 | -0.04 | -0.65 | 22,133 | 1,359 | 1.13 | 0.11 |
| 2021-05-21 | 6.17 | 6.24 | 6.14 | 6.17 | 0.02 | 0.33 | 26,146 | 1,621 | 1.63 | 0.13 |
| 2021-05-20 | 6.15 | 6.17 | 6.11 | 6.15 | 0.05 | 0.82 | 17,963 | 1,103 | 0.98 | 0.09 |
| 2021-05-19 | 6.18 | 6.21 | 6.09 | 6.10 | -0.09 | -1.45 | 31,085 | 1,907 | 1.94 | 0.15 |
| 2021-05-18 | 6.25 | 6.26 | 6.18 | 6.19 | -0.08 | -1.28 | 30,235 | 1,882 | 1.28 | 0.14 |
| 2021-05-17 | 6.25 | 6.36 | 6.23 | 6.27 | 0.01 | 0.16 | 43,106 | 2,714 | 2.08 | 0.21 |
| 2021-05-14 | 6.22 | 6.32 | 6.22 | 6.26 | 0.03 | 0.48 | 45,438 | 2,846 | 1.61 | 0.22 |
| 2021-05-13 | 6.30 | 6.31 | 6.21 | 6.23 | -0.10 | -1.58 | 39,862 | 2,492 | 1.58 | 0.19 |
| 2021-05-12 | 6.18 | 6.35 | 6.15 | 6.33 | 0.15 | 2.43 | 46,263 | 2,901 | 3.24 | 0.22 |
| 2021-05-11 | 6.14 | 6.25 | 6.11 | 6.18 | 0.04 | 0.65 | 39,724 | 2,460 | 2.28 | 0.19 |
| 2021-05-10 | 6.13 | 6.18 | 6.05 | 6.14 | 0.00 | 0.00 | 43,511 | 2,664 | 2.12 | 0.21 |
| 2021-05-07 | 6.14 | 6.19 | 6.06 | 6.14 | -0.01 | -0.16 | 38,173 | 2,345 | 2.11 | 0.18 |
| 2021-05-06 | 6.15 | 6.21 | 6.12 | 6.15 | 0.00 | 0.00 | 26,444 | 1,631 | 1.46 | 0.13 |
| 2021-04-30 | 6.15 | 6.19 | 6.09 | 6.15 | -0.01 | -0.16 | 37,382 | 2,293 | 1.62 | 0.18 |
| 2021-04-29 | 6.19 | 6.23 | 6.13 | 6.16 | -0.07 | -1.12 | 89,798 | 5,541 | 1.61 | 0.43 |
| 2021-04-28 | 6.36 | 6.36 | 6.19 | 6.23 | -0.13 | -2.04 | 82,321 | 5,143 | 2.67 | 0.39 |
| 2021-04-27 | 6.36 | 6.45 | 6.33 | 6.36 | 0.00 | 0.00 | 41,760 | 2,665 | 1.89 | 0.20 |
| 2021-04-26 | 6.38 | 6.50 | 6.31 | 6.36 | -0.06 | -0.93 | 49,043 | 3,145 | 2.96 | 0.24 |
| 2021-04-23 | 6.45 | 6.46 | 6.32 | 6.42 | -0.04 | -0.62 | 85,999 | 5,489 | 2.17 | 0.41 |
| 2021-04-22 | 6.41 | 6.55 | 6.39 | 6.46 | 0.02 | 0.31 | 56,959 | 3,691 | 2.48 | 0.27 |
| 2021-04-21 | 6.33 | 6.52 | 6.32 | 6.44 | 0.07 | 1.10 | 72,106 | 4,655 | 3.14 | 0.35 |
| 2021-04-20 | 6.30 | 6.43 | 6.28 | 6.37 | 0.08 | 1.27 | 72,235 | 4,606 | 2.38 | 0.35 |
| 2021-04-19 | 6.24 | 6.31 | 6.23 | 6.29 | 0.00 | 0.00 | 37,096 | 2,326 | 1.27 | 0.18 |
| 2021-04-16 | 6.24 | 6.34 | 6.20 | 6.29 | 0.02 | 0.32 | 64,336 | 4,043 | 2.23 | 0.31 |
| 2021-04-15 | 6.20 | 6.38 | 6.14 | 6.27 | 0.06 | 0.97 | 97,335 | 6,089 | 3.86 | 0.47 |
| 2021-04-14 | 5.90 | 6.23 | 5.90 | 6.21 | 0.36 | 6.15 | 166,751 | 10,240 | 5.64 | 0.80 |
| 2021-04-13 | 5.86 | 5.89 | 5.83 | 5.85 | -0.04 | -0.68 | 13,319 | 780 | 1.02 | 0.06 |
| 2021-04-12 | 5.85 | 5.90 | 5.84 | 5.89 | 0.04 | 0.68 | 18,722 | 1,099 | 1.03 | 0.09 |
| 2021-04-09 | 5.87 | 5.88 | 5.84 | 5.85 | 0.00 | 0.00 | 9,585 | 561 | 0.68 | 0.05 |
| 2021-04-08 | 5.89 | 5.91 | 5.85 | 5.85 | -0.06 | -1.02 | 13,924 | 818 | 1.02 | 0.07 |
| 2021-04-07 | 5.87 | 5.93 | 5.85 | 5.91 | 0.04 | 0.68 | 24,398 | 1,437 | 1.36 | 0.12 |
| 2021-04-06 | 5.94 | 5.94 | 5.86 | 5.87 | -0.08 | -1.34 | 23,092 | 1,358 | 1.34 | 0.11 |
| 2021-04-02 | 5.93 | 5.96 | 5.92 | 5.95 | 0.02 | 0.34 | 10,860 | 645 | 0.67 | 0.05 |
| 2021-04-01 | 5.94 | 5.98 | 5.91 | 5.93 | -0.02 | -0.34 | 8,789 | 523 | 1.18 | 0.04 |
