山东高速(600350)股票信息
| 股票代码 | 600350 |
| 股票名称 | 山东高速 |
| 最新价/元 | 8.63 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 2.86 |
| 买入/元 | 8.62 |
| 卖出/元 | 8.63 |
| 昨收/元 | 8.39 |
| 今开/元 | 8.44 |
| 最高/元 | 8.82 |
| 最低/元 | 8.44 |
| 成交量/手 | 300727.66 |
| 成交额/万 | 26069.95 |
| 股净值/元 | 15.04 |
| 市净率 | 1.48 |
| 总市值/万 | 4187345.92 |
| 流通值/万 | 4187345.92 |
| 换手率/% | 0.62 |
| 入市日期 | 2002-03-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
山东高速(600350)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 8.44 | 8.63 | 0.24 | 2.86 | 300727.66 | 26069.95 | 0.62 |
| 2024-10-09 | 8.90 | 8.39 | -0.61 | -6.78 | 354366.97 | 30508.11 | 0.73 |
| 2024-10-08 | 9.91 | 9.00 | -0.21 | -2.28 | 556261.80 | 51904.53 | 1.15 |
| 2024-09-30 | 8.77 | 9.21 | 0.46 | 5.26 | 470589.87 | 42440.02 | 0.97 |
| 2024-09-27 | 8.95 | 8.75 | -0.17 | -1.91 | 180068.10 | 15726.56 | 0.37 |
| 2024-09-26 | 8.88 | 8.92 | -0.02 | -0.22 | 176528.71 | 15583.13 | 0.36 |
| 2024-09-25 | 8.75 | 8.94 | 0.24 | 2.76 | 191966.43 | 17223.67 | 0.40 |
| 2024-09-24 | 8.49 | 8.70 | 0.24 | 2.84 | 196757.51 | 16892.87 | 0.41 |
| 2024-09-23 | 8.66 | 8.46 | -0.19 | -2.20 | 173031.30 | 14741.34 | 0.36 |
| 2024-09-20 | 8.88 | 8.65 | -0.30 | -3.35 | 190316.98 | 16560.53 | 0.39 |
| 2024-09-19 | 9.70 | 8.95 | -0.75 | -7.73 | 305048.17 | 27611.97 | 0.63 |
| 2024-09-18 | 9.28 | 9.70 | 0.42 | 4.53 | 153393.80 | 14608.02 | 0.32 |
| 2024-09-13 | 9.12 | 9.28 | 0.19 | 2.09 | 160041.30 | 14801.63 | 0.33 |
| 2024-09-12 | 9.03 | 9.09 | 0.06 | 0.66 | 164144.85 | 14969.10 | 0.34 |
| 2024-09-11 | 9.26 | 9.03 | -0.31 | -3.32 | 143249.62 | 12999.13 | 0.30 |
| 2024-09-10 | 9.30 | 9.34 | 0.02 | 0.22 | 94336.17 | 8737.91 | 0.19 |
| 2024-09-09 | 9.42 | 9.32 | -0.07 | -0.75 | 68369.20 | 6406.22 | 0.14 |
| 2024-09-06 | 9.57 | 9.39 | -0.21 | -2.19 | 70921.83 | 6731.14 | 0.15 |
| 2024-09-05 | 9.52 | 9.60 | 0.07 | 0.74 | 94805.40 | 8997.58 | 0.20 |
| 2024-09-04 | 9.29 | 9.53 | 0.23 | 2.47 | 85770.82 | 8079.70 | 0.18 |
| 2024-09-03 | 9.39 | 9.30 | -0.10 | -1.06 | 107294.41 | 9948.36 | 0.22 |
| 2024-09-02 | 9.08 | 9.40 | 0.32 | 3.52 | 166559.42 | 15498.54 | 0.34 |
| 2024-08-30 | 9.40 | 9.08 | -0.32 | -3.40 | 195421.89 | 17812.46 | 0.40 |
| 2024-08-29 | 9.59 | 9.40 | -0.19 | -1.98 | 114351.00 | 10807.02 | 0.24 |
| 2024-08-28 | 9.62 | 9.59 | -0.08 | -0.83 | 57367.00 | 5527.60 | 0.12 |
| 2024-08-27 | 9.63 | 9.67 | 0.03 | 0.31 | 62753.60 | 6054.69 | 0.13 |
| 2024-08-26 | 9.65 | 9.64 | -0.02 | -0.21 | 138472.35 | 13240.27 | 0.29 |
| 2024-08-23 | 9.56 | 9.66 | 0.07 | 0.73 | 97707.29 | 9364.19 | 0.20 |
| 2024-08-22 | 9.63 | 9.59 | -0.05 | -0.52 | 130337.61 | 12571.39 | 0.27 |
| 2024-08-21 | 9.64 | 9.64 | -0.01 | -0.10 | 78865.77 | 7577.65 | 0.16 |
| 2024-08-20 | 9.66 | 9.65 | 0.02 | 0.21 | 97907.35 | 9409.34 | 0.20 |
| 2024-08-19 | 9.31 | 9.63 | 0.33 | 3.55 | 119295.18 | 11348.98 | 0.25 |
| 2024-08-16 | 9.34 | 9.30 | -0.07 | -0.75 | 89003.40 | 8273.54 | 0.18 |
| 2024-08-15 | 9.22 | 9.37 | 0.14 | 1.52 | 95774.60 | 8895.14 | 0.20 |
| 2024-08-14 | 9.11 | 9.23 | 0.14 | 1.54 | 100107.32 | 9170.94 | 0.21 |
| 2024-08-13 | 9.01 | 9.09 | 0.06 | 0.66 | 90129.00 | 8166.00 | 0.19 |
| 2024-08-12 | 8.77 | 9.03 | 0.29 | 3.32 | 114923.30 | 10269.87 | 0.24 |
| 2024-08-09 | 8.76 | 8.74 | 0.00 | 0.00 | 50922.50 | 4463.89 | 0.10 |
| 2024-08-08 | 8.62 | 8.74 | 0.09 | 1.04 | 92834.22 | 8114.33 | 0.19 |
| 2024-08-07 | 8.60 | 8.65 | 0.00 | 0.00 | 81362.50 | 7029.98 | 0.17 |
| 2024-08-06 | 8.85 | 8.65 | -0.18 | -2.04 | 116316.81 | 10094.05 | 0.24 |
| 2024-08-05 | 8.79 | 8.83 | 0.02 | 0.23 | 118270.52 | 10465.82 | 0.24 |
| 2024-08-02 | 8.74 | 8.81 | 0.08 | 0.92 | 103923.01 | 9169.54 | 0.21 |
| 2024-08-01 | 8.50 | 8.73 | 0.22 | 2.59 | 184695.58 | 16124.08 | 0.38 |
| 2024-07-31 | 8.77 | 8.51 | -0.30 | -3.41 | 172802.00 | 14782.28 | 0.36 |
| 2024-07-30 | 8.72 | 8.81 | 0.04 | 0.46 | 76740.09 | 6712.32 | 0.16 |
| 2024-07-29 | 8.60 | 8.77 | 0.13 | 1.51 | 77074.36 | 6714.53 | 0.16 |
| 2024-07-26 | 8.70 | 8.64 | -0.10 | -1.14 | 80939.19 | 6956.30 | 0.17 |
| 2024-07-25 | 8.77 | 8.74 | -0.01 | -0.11 | 74147.29 | 6492.40 | 0.15 |
| 2024-07-24 | 8.71 | 8.75 | 0.02 | 0.23 | 85595.42 | 7476.64 | 0.18 |
| 2024-07-23 | 8.75 | 8.73 | -0.03 | -0.34 | 89894.21 | 7838.25 | 0.19 |
| 2024-07-22 | 8.75 | 8.76 | -0.04 | -0.46 | 88141.00 | 7689.12 | 0.18 |
| 2024-07-19 | 8.99 | 8.80 | -0.19 | -2.11 | 112202.00 | 9882.76 | 0.23 |
| 2024-07-18 | 8.79 | 8.99 | 0.20 | 2.28 | 126383.58 | 11252.11 | 0.26 |
| 2024-07-17 | 8.92 | 8.79 | -0.13 | -1.46 | 83358.00 | 7363.85 | 0.17 |
| 2024-07-16 | 8.95 | 8.92 | -0.10 | -1.11 | 69950.84 | 6250.65 | 0.14 |
| 2024-07-15 | 8.80 | 9.02 | 0.20 | 2.27 | 131373.43 | 11687.74 | 0.27 |
| 2024-07-12 | 8.82 | 8.82 | 0.03 | 0.34 | 72288.00 | 6368.21 | 0.15 |
| 2024-07-11 | 8.85 | 8.79 | -0.06 | -0.68 | 80525.50 | 7090.81 | 0.17 |
| 2024-07-10 | 9.07 | 8.85 | -0.19 | -2.10 | 101769.11 | 9058.87 | 0.21 |
| 2024-07-09 | 8.91 | 9.04 | 0.14 | 1.57 | 102888.11 | 9235.74 | 0.21 |
| 2024-07-08 | 8.87 | 8.90 | 0.05 | 0.57 | 98636.09 | 8805.55 | 0.20 |
| 2024-07-05 | 8.94 | 8.85 | -0.10 | -1.12 | 122425.41 | 10883.98 | 0.25 |
| 2024-07-04 | 8.93 | 8.95 | 0.04 | 0.45 | 100284.43 | 8985.10 | 0.21 |
| 2024-07-03 | 8.99 | 8.91 | -0.07 | -0.78 | 115162.58 | 10335.86 | 0.24 |
| 2024-07-02 | 9.01 | 8.98 | 0.04 | 0.45 | 97473.00 | 8723.81 | 0.20 |
| 2024-07-01 | 8.86 | 8.94 | 0.09 | 1.02 | 111039.62 | 9954.98 | 0.23 |
| 2024-06-28 | 8.89 | 8.85 | 0.02 | 0.23 | 111224.41 | 9809.08 | 0.23 |
| 2024-06-27 | 8.60 | 8.83 | 0.18 | 2.08 | 130698.00 | 11464.68 | 0.27 |
| 2024-06-26 | 8.60 | 8.65 | 0.09 | 1.05 | 96277.70 | 8295.37 | 0.20 |
| 2024-06-25 | 8.48 | 8.56 | -0.02 | -0.23 | 103115.48 | 8797.80 | 0.21 |
| 2024-06-24 | 9.05 | 9.00 | -0.04 | -0.44 | 139473.79 | 12572.24 | 0.29 |
| 2024-06-21 | 9.00 | 9.04 | 0.12 | 1.35 | 116988.64 | 10541.71 | 0.24 |
| 2024-06-20 | 8.88 | 8.92 | 0.06 | 0.68 | 113074.46 | 10087.07 | 0.23 |
| 2024-06-19 | 8.81 | 8.86 | 0.05 | 0.57 | 106091.87 | 9390.50 | 0.22 |
| 2024-06-18 | 8.54 | 8.81 | 0.26 | 3.04 | 136321.06 | 11833.71 | 0.28 |
| 2024-06-17 | 8.71 | 8.55 | -0.12 | -1.38 | 212629.38 | 18276.30 | 0.44 |
| 2024-06-14 | 8.79 | 8.67 | -0.13 | -1.48 | 151103.34 | 13181.82 | 0.31 |
| 2024-06-13 | 8.93 | 8.80 | -0.11 | -1.24 | 149517.34 | 13198.55 | 0.31 |
| 2024-06-12 | 8.75 | 8.91 | 0.15 | 1.71 | 128239.00 | 11299.12 | 0.26 |
| 2024-06-11 | 9.13 | 8.76 | -0.35 | -3.84 | 196196.06 | 17578.24 | 0.41 |
| 2024-06-07 | 9.04 | 9.11 | 0.05 | 0.55 | 118340.51 | 10729.98 | 0.24 |
| 2024-06-06 | 8.84 | 9.06 | 0.24 | 2.72 | 143504.56 | 12882.05 | 0.30 |
| 2024-06-05 | 8.84 | 8.82 | -0.02 | -0.23 | 98366.47 | 8717.28 | 0.20 |
| 2024-06-04 | 8.72 | 8.84 | 0.05 | 0.57 | 80006.25 | 7028.04 | 0.17 |
| 2024-06-03 | 8.83 | 8.79 | -0.05 | -0.57 | 115300.30 | 10069.56 | 0.24 |
| 2024-05-31 | 8.73 | 8.84 | 0.13 | 1.49 | 98645.80 | 8671.10 | 0.20 |
| 2024-05-30 | 8.83 | 8.71 | -0.13 | -1.47 | 92016.00 | 8045.82 | 0.19 |
| 2024-05-29 | 8.83 | 8.84 | 0.00 | 0.00 | 99171.00 | 8761.72 | 0.20 |
| 2024-05-28 | 8.93 | 8.84 | -0.07 | -0.79 | 119469.18 | 10576.06 | 0.25 |
| 2024-05-27 | 8.73 | 8.91 | 0.18 | 2.06 | 110789.00 | 9820.61 | 0.23 |
| 2024-05-24 | 8.67 | 8.73 | 0.05 | 0.58 | 89959.00 | 7877.87 | 0.19 |
| 2024-05-23 | 8.69 | 8.68 | -0.03 | -0.34 | 98270.96 | 8578.81 | 0.20 |
| 2024-05-22 | 8.74 | 8.71 | -0.03 | -0.34 | 132906.50 | 11688.68 | 0.27 |
| 2024-05-21 | 8.73 | 8.74 | 0.01 | 0.12 | 107948.20 | 9434.04 | 0.22 |
| 2024-05-20 | 8.73 | 8.73 | 0.00 | 0.00 | 111297.11 | 9697.13 | 0.23 |
| 2024-05-17 | 8.68 | 8.73 | 0.06 | 0.69 | 166861.10 | 14482.79 | 0.34 |
| 2024-05-16 | 8.79 | 8.67 | -0.14 | -1.59 | 112287.01 | 9772.69 | 0.23 |
| 2024-05-15 | 8.90 | 8.81 | -0.11 | -1.23 | 103722.00 | 9164.38 | 0.21 |
| 2024-05-14 | 8.88 | 8.92 | 0.03 | 0.34 | 115601.00 | 10314.85 | 0.24 |
日K线
周K线
月K线
