金山办公(688111)股票信息
| 股票代码 | 688111 |
| 股票名称 | 金山办公 |
| 最新价/元 | 246.27 |
| 涨跌额/元 | -20.33 |
| 涨跌幅/% | -7.63 |
| 买入/元 | 246.25 |
| 卖出/元 | 246.27 |
| 昨收/元 | 266.60 |
| 今开/元 | 263.00 |
| 最高/元 | 265.00 |
| 最低/元 | 241.80 |
| 成交量/手 | 80219.37 |
| 成交额/万 | 202099.86 |
| 股净值/元 | 86.11 |
| 市净率 | 10.99 |
| 总市值/万 | 11390619.01 |
| 流通值/万 | 11390619.01 |
| 换手率/% | 1.73 |
| 入市日期 | 2019-11-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
金山办公(688111)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 263.00 | 246.27 | -20.33 | -7.63 | 80219.37 | 202099.86 | 1.73 |
| 2024-10-10 | 269.00 | 266.60 | 3.80 | 1.45 | 109510.09 | 299140.65 | 2.37 |
| 2024-10-09 | 296.66 | 262.80 | -54.06 | -17.06 | 183291.03 | 524498.34 | 3.96 |
| 2024-10-08 | 319.68 | 316.86 | 50.46 | 18.94 | 174517.43 | 542005.79 | 3.77 |
| 2024-09-30 | 241.00 | 266.40 | 44.40 | 20.00 | 165941.13 | 416071.17 | 3.59 |
| 2024-09-27 | 212.00 | 222.00 | 16.53 | 8.05 | 44268.20 | 95611.71 | 0.96 |
| 2024-09-26 | 193.00 | 205.47 | 13.12 | 6.82 | 53319.81 | 105619.08 | 1.15 |
| 2024-09-25 | 193.60 | 192.35 | 0.47 | 0.25 | 65395.31 | 129128.98 | 1.41 |
| 2024-09-24 | 186.85 | 191.88 | 7.55 | 4.10 | 53052.03 | 99981.35 | 1.15 |
| 2024-09-23 | 184.20 | 184.33 | -0.57 | -0.31 | 27723.63 | 51502.31 | 0.60 |
| 2024-09-20 | 185.56 | 184.90 | -1.09 | -0.59 | 24006.96 | 44285.90 | 0.52 |
| 2024-09-19 | 183.90 | 185.99 | 2.17 | 1.18 | 37542.48 | 69404.77 | 0.81 |
| 2024-09-18 | 181.44 | 183.82 | 2.74 | 1.51 | 35575.48 | 64729.61 | 0.77 |
| 2024-09-13 | 181.40 | 181.08 | -0.32 | -0.18 | 26164.28 | 47224.35 | 0.57 |
| 2024-09-12 | 183.49 | 181.40 | -2.27 | -1.24 | 27960.39 | 51074.86 | 0.60 |
| 2024-09-11 | 177.01 | 183.67 | 5.16 | 2.89 | 60569.66 | 110879.66 | 1.31 |
| 2024-09-10 | 170.08 | 178.51 | 8.91 | 5.25 | 42717.60 | 74622.42 | 0.92 |
| 2024-09-09 | 168.61 | 169.60 | -0.20 | -0.12 | 21612.16 | 36702.21 | 0.47 |
| 2024-09-06 | 174.31 | 169.80 | -5.00 | -2.86 | 20758.60 | 35660.04 | 0.45 |
| 2024-09-05 | 175.38 | 174.80 | 0.23 | 0.13 | 23669.28 | 41648.79 | 0.51 |
| 2024-09-04 | 171.80 | 174.57 | 0.85 | 0.49 | 33129.82 | 57957.55 | 0.72 |
| 2024-09-03 | 168.30 | 173.72 | 5.19 | 3.08 | 50556.37 | 86948.65 | 1.09 |
| 2024-09-02 | 181.70 | 168.53 | -13.68 | -7.51 | 63066.04 | 108724.59 | 1.36 |
| 2024-08-30 | 182.49 | 182.21 | 0.59 | 0.33 | 67429.40 | 124225.71 | 1.46 |
| 2024-08-29 | 177.03 | 181.62 | 3.62 | 2.03 | 31461.90 | 56993.19 | 0.68 |
| 2024-08-28 | 180.79 | 178.00 | -3.30 | -1.82 | 32137.11 | 57468.18 | 0.69 |
| 2024-08-27 | 189.04 | 181.30 | -8.70 | -4.58 | 51096.41 | 93628.15 | 1.10 |
| 2024-08-26 | 189.80 | 190.00 | 0.20 | 0.11 | 33151.64 | 62930.76 | 0.72 |
| 2024-08-23 | 187.04 | 189.80 | 2.09 | 1.11 | 23067.97 | 43783.81 | 0.50 |
| 2024-08-22 | 188.70 | 187.71 | -0.99 | -0.53 | 35408.45 | 67487.17 | 0.77 |
| 2024-08-21 | 189.03 | 188.70 | -2.45 | -1.28 | 42162.04 | 79514.00 | 0.91 |
| 2024-08-20 | 195.50 | 191.15 | -4.85 | -2.47 | 28303.32 | 54817.15 | 0.61 |
| 2024-08-19 | 189.12 | 196.00 | 6.33 | 3.34 | 45175.62 | 88828.17 | 0.98 |
| 2024-08-16 | 192.11 | 189.67 | -2.88 | -1.50 | 25534.43 | 48617.87 | 0.55 |
| 2024-08-15 | 187.51 | 192.55 | 4.30 | 2.28 | 35671.01 | 68280.77 | 0.77 |
| 2024-08-14 | 191.60 | 188.25 | -4.05 | -2.11 | 32269.18 | 61495.00 | 0.70 |
| 2024-08-13 | 192.47 | 192.30 | -0.17 | -0.09 | 28699.39 | 54770.55 | 0.62 |
| 2024-08-12 | 193.00 | 192.47 | -1.76 | -0.91 | 23013.96 | 44109.93 | 0.50 |
| 2024-08-09 | 197.48 | 194.23 | -3.25 | -1.65 | 25081.44 | 49034.18 | 0.54 |
| 2024-08-08 | 197.01 | 197.48 | -2.05 | -1.03 | 27020.29 | 53317.28 | 0.58 |
| 2024-08-07 | 202.00 | 199.53 | -1.49 | -0.74 | 28029.23 | 55925.03 | 0.61 |
| 2024-08-06 | 201.00 | 201.02 | 3.52 | 1.78 | 33161.17 | 66336.68 | 0.72 |
| 2024-08-05 | 199.08 | 197.50 | -2.65 | -1.32 | 35040.69 | 70478.69 | 0.76 |
| 2024-08-02 | 199.88 | 200.15 | -2.65 | -1.31 | 35982.89 | 72511.61 | 0.78 |
| 2024-08-01 | 211.00 | 202.80 | -7.84 | -3.72 | 50268.84 | 102554.00 | 1.09 |
| 2024-07-31 | 193.30 | 210.64 | 16.92 | 8.73 | 61901.48 | 127287.37 | 1.34 |
| 2024-07-30 | 194.16 | 193.72 | -0.44 | -0.23 | 26472.47 | 50860.29 | 0.57 |
| 2024-07-29 | 194.50 | 194.16 | -1.24 | -0.64 | 18779.48 | 36525.57 | 0.41 |
| 2024-07-26 | 196.34 | 195.40 | -0.38 | -0.19 | 20463.62 | 40147.13 | 0.44 |
| 2024-07-25 | 194.68 | 195.78 | 1.09 | 0.56 | 30757.17 | 60241.13 | 0.66 |
| 2024-07-24 | 201.26 | 194.69 | -6.51 | -3.24 | 36597.87 | 72307.57 | 0.79 |
| 2024-07-23 | 207.51 | 201.20 | -7.04 | -3.38 | 39526.83 | 81059.60 | 0.85 |
| 2024-07-22 | 207.96 | 208.24 | 4.76 | 2.34 | 67924.71 | 142366.28 | 1.47 |
| 2024-07-19 | 197.80 | 203.48 | 4.28 | 2.15 | 53099.00 | 107434.96 | 1.15 |
| 2024-07-18 | 194.90 | 199.20 | 2.30 | 1.17 | 46192.04 | 91228.06 | 1.00 |
| 2024-07-17 | 195.28 | 196.90 | 1.54 | 0.79 | 52285.67 | 103747.68 | 1.13 |
| 2024-07-16 | 186.90 | 195.36 | 7.74 | 4.13 | 54794.76 | 105047.19 | 1.19 |
| 2024-07-15 | 190.68 | 187.62 | -3.38 | -1.77 | 28891.08 | 54223.78 | 0.63 |
| 2024-07-12 | 191.10 | 191.00 | -0.38 | -0.20 | 28819.46 | 54790.81 | 0.62 |
| 2024-07-11 | 190.42 | 191.38 | 4.05 | 2.16 | 46329.02 | 88207.89 | 1.00 |
| 2024-07-10 | 193.50 | 187.33 | -6.68 | -3.44 | 42837.75 | 81309.54 | 0.93 |
| 2024-07-09 | 192.06 | 194.01 | 1.01 | 0.52 | 51802.21 | 99330.84 | 1.12 |
| 2024-07-08 | 197.66 | 193.00 | -4.66 | -2.36 | 45980.93 | 89395.71 | 1.00 |
| 2024-07-05 | 191.00 | 197.66 | 6.24 | 3.26 | 49783.84 | 96411.36 | 1.08 |
| 2024-07-04 | 198.78 | 191.42 | -6.73 | -3.40 | 38045.72 | 73872.10 | 0.82 |
| 2024-07-03 | 199.86 | 198.15 | -1.87 | -0.94 | 56646.07 | 111087.15 | 1.23 |
| 2024-07-02 | 206.52 | 200.02 | -4.98 | -2.43 | 61456.80 | 123284.14 | 1.33 |
| 2024-07-01 | 228.00 | 205.00 | -22.50 | -9.89 | 88437.52 | 186481.91 | 1.91 |
| 2024-06-28 | 243.80 | 227.50 | -17.25 | -7.05 | 71337.24 | 166250.37 | 1.54 |
| 2024-06-27 | 249.60 | 245.63 | -4.27 | -1.71 | 19905.04 | 49189.38 | 0.43 |
| 2024-06-26 | 240.90 | 249.90 | 9.90 | 4.13 | 32977.74 | 81034.56 | 0.71 |
| 2024-06-25 | 245.00 | 240.00 | -6.48 | -2.63 | 27566.47 | 66638.39 | 0.60 |
| 2024-06-24 | 247.69 | 246.48 | -1.29 | -0.52 | 29128.96 | 72615.21 | 0.63 |
| 2024-06-21 | 246.00 | 247.77 | 0.52 | 0.21 | 30441.75 | 74634.42 | 0.66 |
| 2024-06-20 | 248.00 | 247.25 | 0.70 | 0.28 | 29385.97 | 73025.06 | 0.64 |
| 2024-06-19 | 260.09 | 246.55 | -12.85 | -4.95 | 50172.19 | 125159.31 | 1.09 |
| 2024-06-18 | 260.50 | 259.40 | 0.20 | 0.08 | 24436.71 | 63428.65 | 0.53 |
| 2024-06-17 | 271.00 | 259.20 | -12.02 | -4.43 | 46243.05 | 120509.39 | 1.00 |
| 2024-06-14 | 267.60 | 271.22 | 3.72 | 1.39 | 38270.05 | 103246.21 | 0.83 |
| 2024-06-13 | 264.48 | 267.50 | 3.44 | 1.30 | 21335.56 | 56568.34 | 0.46 |
| 2024-06-12 | 263.10 | 264.06 | 1.11 | 0.42 | 25297.52 | 67564.44 | 0.55 |
| 2024-06-11 | 257.71 | 262.95 | 4.38 | 1.69 | 21910.92 | 56812.07 | 0.47 |
| 2024-06-07 | 266.40 | 258.57 | -7.47 | -2.81 | 32171.56 | 83576.32 | 0.70 |
| 2024-06-06 | 267.81 | 266.04 | -1.74 | -0.65 | 19028.86 | 50790.60 | 0.41 |
| 2024-06-05 | 266.14 | 267.78 | 0.80 | 0.30 | 24584.19 | 66342.85 | 0.53 |
| 2024-06-04 | 261.62 | 266.98 | 3.23 | 1.23 | 26479.96 | 70091.13 | 0.57 |
| 2024-06-03 | 259.36 | 263.75 | 4.95 | 1.91 | 29912.96 | 78916.43 | 0.65 |
| 2024-05-31 | 259.80 | 258.80 | -1.00 | -0.39 | 21978.95 | 57355.45 | 0.48 |
| 2024-05-30 | 260.50 | 259.80 | -0.81 | -0.31 | 26118.54 | 67621.21 | 0.57 |
| 2024-05-29 | 264.50 | 260.61 | -4.49 | -1.69 | 30202.70 | 78999.86 | 0.65 |
| 2024-05-28 | 266.03 | 265.10 | -1.00 | -0.38 | 21116.90 | 56144.07 | 0.46 |
| 2024-05-27 | 272.74 | 266.10 | -6.40 | -2.35 | 46670.29 | 123813.34 | 1.01 |
| 2024-05-24 | 279.12 | 272.50 | -8.50 | -3.03 | 32366.09 | 88384.23 | 0.70 |
| 2024-05-23 | 285.15 | 281.00 | -7.00 | -2.43 | 31188.49 | 87706.46 | 0.68 |
| 2024-05-22 | 291.09 | 288.00 | -3.09 | -1.06 | 15190.72 | 43671.34 | 0.33 |
| 2024-05-21 | 291.79 | 291.09 | -1.90 | -0.65 | 17214.47 | 50184.92 | 0.37 |
| 2024-05-20 | 281.08 | 292.99 | 11.91 | 4.24 | 37130.77 | 107674.48 | 0.80 |
| 2024-05-17 | 277.00 | 281.08 | 1.58 | 0.57 | 15194.82 | 42503.67 | 0.33 |
| 2024-05-16 | 282.00 | 279.50 | 0.91 | 0.33 | 21720.79 | 61154.84 | 0.47 |
| 2024-05-15 | 283.02 | 278.59 | -3.41 | -1.21 | 15732.20 | 43994.48 | 0.34 |
日K线
周K线
月K线
