山东高速( 600350.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 5.27 | 5.29 | 5.25 | 5.25 | 0.00% | -0.32% | -0.42% | 5,801,400 | 30,555,000 | 101% | 5.27 | -0.40% | 5.28 | 0.00% | 5.27 | 0.08% | 5.27 | -0.19% | -0.87% |  |
| 2022-06-29 | 5.27 | 5.34 | 5.25 | 5.25 | -0.76% | -0.72% | -0.61% | 7,087,200 | 37,480,000 | 118% | 5.29 | 0.38% | 5.28 | 0.21% | 5.27 | 0.10% | 5.28 | -0.42% | -0.93% | |
| 2022-06-28 | 5.25 | 5.29 | 5.24 | 5.29 | 0.57% | 0.42% | -0.26% | 5,470,600 | 28,820,000 | 81% | 5.27 | -0.02% | 5.27 | 0.13% | 5.26 | 0.00% | 5.30 | -1.72% | -0.99% |  |
| 2022-06-27 | 5.25 | 5.30 | 5.25 | 5.26 | 0.19% | -0.17% | -2.54% | 6,135,700 | 32,329,000 | 77% | 5.27 | 0.25% | 5.26 | 0.02% | 5.26 | -0.06% | 5.40 | -1.28% | -0.85% | |
| 2022-06-24 | 5.27 | 5.29 | 5.23 | 5.25 | -0.19% | -0.11% | -3.97% | 4,467,500 | 23,481,000 | 51% | 5.26 | 0.13% | 5.26 | -0.10% | 5.27 | -0.13% | 5.47 | -1.19% | -0.73% | |
| 2022-06-23 | 5.27 | 5.29 | 5.22 | 5.26 | -0.19% | 0.21% | -4.93% | 6,261,200 | 32,862,000 | 65% | 5.25 | -0.38% | 5.26 | -0.23% | 5.27 | -0.45% | 5.53 | -1.37% | -0.59% | |
| 2022-06-22 | 5.28 | 5.30 | 5.24 | 5.27 | 0.19% | 0.02% | -6.06% | 5,082,000 | 26,778,000 | 49% | 5.27 | -0.04% | 5.27 | -0.15% | 5.30 | -0.68% | 5.61 | -0.74% | -0.39% | |
| 2022-06-21 | 5.28 | 5.31 | 5.24 | 5.26 | -0.19% | -0.21% | -6.94% | 4,773,600 | 25,164,000 | 43% | 5.27 | -0.19% | 5.28 | -0.49% | 5.33 | -2.49% | 5.65 | -0.72% | -0.29% | |
| 2022-06-20 | 5.31 | 5.33 | 5.26 | 5.27 | -0.57% | -0.21% | -7.43% | 5,367,300 | 28,344,000 | 46% | 5.28 | -0.19% | 5.31 | -0.82% | 5.47 | -1.64% | 5.69 | -0.49% | -0.18% | |
| 2022-06-17 | 5.32 | 5.33 | 5.24 | 5.30 | -0.38% | 0.17% | -7.36% | 6,403,300 | 33,879,000 | 52% | 5.29 | -0.86% | 5.35 | -3.11% | 5.56 | -1.59% | 5.72 | -0.61% | -0.10% | |
| 2022-06-16 | 5.34 | 5.38 | 5.30 | 5.32 | -0.56% | -0.32% | -7.57% | 8,778,900 | 46,849,000 | 71% | 5.34 | -0.95% | 5.52 | -2.18% | 5.65 | -1.81% | 5.76 | -0.74% | 0.03% | |
| 2022-06-15 | 5.46 | 5.47 | 5.30 | 5.35 | -1.65% | -0.71% | -7.74% | 14,255,200 | 76,807,000 | 116% | 5.39 | 0.60% | 5.65 | -2.82% | 5.75 | -1.76% | 5.80 | -1.06% | 0.16% | |
| 除权分界线,2022年06月15日,10股派4.000元(以下数据已经复权) |
| 2022-06-14 | 5.39 | 5.47 | 5.27 | 5.44 | 0.37% | 1.57% | -7.18% | 15,458,800 | 88,983,000 | 141% | 5.36 | -1.09% | 5.81 | -1.38% | 5.86 | -0.54% | 5.86 | -0.32% | 0.32% | |
| 2022-06-13 | 5.48 | 5.50 | 5.37 | 5.42 | -1.09% | 0.09% | -7.82% | 11,952,500 | 69,500,000 | 116% | 5.42 | -1.11% | 5.89 | -0.41% | 5.89 | 0.07% | 5.88 | -0.02% | 0.40% | |
| 2022-06-10 | 5.55 | 5.56 | 5.44 | 5.48 | -1.62% | 0.07% | -6.82% | 12,362,300 | 72,635,000 | 124% | 5.48 | -1.83% | 5.92 | -0.05% | 5.88 | -0.05% | 5.88 | 0.14% | 0.45% | |
| 2022-06-09 | 5.50 | 5.62 | 5.47 | 5.57 | 1.27% | -0.14% | -5.16% | 12,871,500 | 76,952,000 | 137% | 5.58 | 1.75% | 5.92 | 1.20% | 5.89 | 0.39% | 5.87 | 0.63% | 0.49% | |
| 2022-06-08 | 5.45 | 5.55 | 5.43 | 5.50 | 0.00% | 0.33% | -5.76% | 9,380,400 | 55,179,000 | 97% | 5.48 | 0.04% | 5.85 | 0.00% | 5.86 | -0.05% | 5.84 | 0.31% | 0.48% | |
| 2022-06-07 | 5.41 | 5.53 | 5.39 | 5.50 | 2.80% | 0.36% | -5.47% | 11,245,200 | 66,124,000 | 122% | 5.48 | 1.78% | 5.85 | -0.03% | 5.87 | -0.02% | 5.82 | 0.35% | 0.44% | |
| 2022-06-06 | 5.50 | 5.54 | 5.32 | 5.35 | -3.08% | -0.63% | -7.73% | 10,472,300 | 60,576,000 | 119% | 5.38 | -1.95% | 5.85 | -0.80% | 5.87 | -0.14% | 5.80 | 0.33% | 0.39% | |
| 2022-06-02 | 5.51 | 5.55 | 5.41 | 5.52 | 0.18% | 0.53% | -4.48% | 7,651,900 | 45,080,000 | 89% | 5.49 | -0.18% | 5.90 | 0.03% | 5.88 | 0.34% | 5.78 | 0.64% | 0.38% | |
| 2022-06-01 | 5.50 | 5.54 | 5.45 | 5.51 | -0.36% | 0.16% | -4.04% | 7,815,100 | 46,118,000 | 90% | 5.50 | 0.02% | 5.90 | 0.55% | 5.86 | 0.79% | 5.74 | 0.63% | 0.31% | |
| 2022-05-31 | 5.50 | 5.54 | 5.44 | 5.53 | 0.00% | 0.55% | -3.08% | 8,081,600 | 47,683,000 | 94% | 5.50 | 0.22% | 5.86 | 0.58% | 5.81 | 0.68% | 5.71 | 0.46% | 0.24% | |
| 2022-05-30 | 5.46 | 5.54 | 5.43 | 5.53 | 1.65% | 0.77% | -2.64% | 9,682,100 | 57,011,000 | 117% | 5.49 | 1.48% | 5.83 | 1.13% | 5.77 | 0.77% | 5.68 | 0.57% | 0.18% | |
| 2022-05-27 | 5.44 | 5.47 | 5.33 | 5.44 | 0.18% | 0.59% | -3.68% | 9,281,400 | 53,904,000 | 118% | 5.41 | 0.30% | 5.77 | 0.79% | 5.73 | 0.69% | 5.65 | 0.46% | 0.12% | |
| 2022-05-26 | 5.40 | 5.44 | 5.33 | 5.43 | 0.93% | 0.70% | -3.42% | 9,156,400 | 53,036,000 | 119% | 5.39 | 1.35% | 5.72 | 0.81% | 5.69 | 1.05% | 5.62 | 0.52% | 0.07% | |
| 2022-05-25 | 5.10 | 5.40 | 5.09 | 5.38 | 5.08% | 1.13% | -3.81% | 14,320,400 | 81,916,000 | 191% | 5.32 | 2.43% | 5.67 | 0.93% | 5.63 | 1.08% | 5.59 | 0.50% | -0.01% | |
| 2022-05-24 | 5.26 | 5.27 | 5.12 | 5.12 | -1.92% | -1.42% | -8.00% | 5,334,400 | 29,840,000 | 74% | 5.19 | -0.75% | 5.62 | 0.66% | 5.57 | 0.09% | 5.57 | -0.11% | -0.10% | |
| 2022-05-23 | 5.22 | 5.26 | 5.21 | 5.22 | 0.00% | -0.25% | -6.30% | 5,518,000 | 31,083,000 | 68% | 5.23 | 0.06% | 5.59 | 0.61% | 5.56 | 0.16% | 5.57 | -0.11% | -0.11% |  |
| 2022-05-20 | 5.17 | 5.28 | 5.16 | 5.22 | 1.16% | -0.19% | -6.40% | 10,464,600 | 58,913,000 | 120% | 5.23 | 2.49% | 5.55 | 0.67% | 5.56 | 0.34% | 5.58 | 0.22% | -0.11% | |
| 2022-05-19 | 5.02 | 5.16 | 5.00 | 5.16 | 0.00% | 1.12% | -7.28% | 8,999,600 | 49,526,000 | 103% | 5.10 | 0.00% | 5.51 | -0.42% | 5.54 | -0.13% | 5.57 | -0.05% | -0.15% | | |
|
