山东高速（600350）历史行情

以下为山东高速近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	9.950	10.160	10.200	9.940	0.200	2.008%	1,157.95万	1.17亿	0.240%
2026-10-06	9.950	10.160	10.200	9.940	0.200	2.008%	1,157.95万	1.17亿	0.240%
2026-10-05	9.950	10.160	10.200	9.940	0.200	2.008%	1,157.95万	1.17亿	0.240%
2026-10-02	9.950	10.160	10.200	9.940	0.200	2.008%	1,157.95万	1.17亿	0.240%
2026-10-01	9.950	10.160	10.200	9.940	0.200	2.008%	1,157.95万	1.17亿	0.240%
2026-09-30	9.950	10.160	10.200	9.940	0.200	2.008%	11.58万	0.00亿	0.000%
2026-09-29	10.090	9.960	10.130	9.910	-0.140	-1.386%	8.00万	0.00亿	0.000%
2026-09-28	10.040	10.100	10.170	10.030	0.080	0.798%	8.48万	0.00亿	0.000%
2026-09-27	10.030	10.020	10.140	9.980	-0.010	-0.100%	641.60万	0.65亿	0.133%
2026-09-24	10.030	10.020	10.140	9.980	-0.010	-0.100%	6.42万	0.00亿	0.000%
2026-09-23	10.050	10.030	10.090	9.980	0.030	0.300%	8.58万	0.00亿	0.000%
2026-09-22	9.930	10.000	10.030	9.870	0.060	0.604%	9.64万	0.00亿	0.000%
2026-09-21	10.000	9.940	10.050	9.830	-0.060	-0.600%	14.84万	0.00亿	0.000%
2026-09-18	10.050	10.000	10.070	9.980	-0.070	-0.695%	10.33万	0.00亿	0.000%
2026-09-17	10.180	10.070	10.210	10.060	-0.110	-1.081%	8.28万	0.00亿	0.000%
2026-09-16	10.390	10.180	10.400	10.160	-0.180	-1.737%	11.46万	0.00亿	0.000%
2026-09-15	10.380	10.360	10.510	10.300	-0.020	-0.193%	11.69万	0.00亿	0.000%
2026-09-14	10.130	10.380	10.470	10.100	0.230	2.266%	21.18万	0.00亿	0.000%
2026-09-11	10.120	10.150	10.200	10.000	0.030	0.296%	18.36万	0.00亿	0.000%
2026-09-10	9.970	10.120	10.170	9.860	0.160	1.606%	24.20万	0.00亿	0.000%
2026-09-09	9.980	9.960	10.030	9.910	-0.060	-0.599%	12.84万	0.00亿	0.000%
2026-09-08	10.190	10.020	10.220	9.920	-0.170	-1.668%	14.82万	0.00亿	0.000%
2026-09-07	10.180	10.190	10.220	10.060	0.020	0.197%	11.72万	0.00亿	0.000%
2026-09-04	10.270	10.170	10.280	10.130	-0.080	-0.780%	8.25万	0.00亿	0.000%
2026-09-03	10.070	10.250	10.280	10.060	0.140	1.385%	12.87万	0.00亿	0.000%
2026-09-02	10.260	10.110	10.280	10.080	-0.140	-1.366%	12.04万	0.00亿	0.000%
2026-09-01	10.300	10.250	10.490	10.200	-0.050	-0.485%	19.33万	0.00亿	0.000%
2026-08-31	10.450	10.300	10.520	10.220	-0.170	-1.624%	13.40万	0.00亿	0.000%
2026-08-28	10.300	10.470	10.510	10.200	0.120	1.159%	14.21万	0.00亿	0.000%
2026-08-27	10.670	10.350	10.680	10.270	-0.490	-4.520%	24.82万	0.00亿	0.000%
2026-08-26	10.900	10.840	11.120	10.780	-0.060	-0.550%	16.93万	0.00亿	0.000%
2026-08-25	10.750	10.900	10.990	10.690	0.170	1.584%	16.57万	0.00亿	0.000%
2026-08-24	10.560	10.730	10.750	10.470	0.170	1.610%	13.99万	0.00亿	0.000%
2026-08-21	10.540	10.560	10.600	10.380	0.050	0.476%	9.13万	0.00亿	0.000%
2026-08-20	10.500	10.510	10.570	10.450	-0.010	-0.095%	8.90万	0.00亿	0.000%
2026-08-19	10.560	10.520	10.730	10.450	-0.020	-0.190%	13.13万	0.00亿	0.000%
2026-08-18	10.620	10.540	10.650	10.500	-0.080	-0.753%	11.04万	0.00亿	0.000%
2026-08-17	10.750	10.620	10.840	10.590	-0.220	-2.030%	14.41万	0.00亿	0.000%
2026-08-14	11.010	10.840	11.060	10.800	-0.170	-1.544%	13.54万	0.00亿	0.000%
2026-08-13	10.880	11.010	11.100	10.820	0.140	1.288%	16.13万	0.00亿	0.000%
2026-08-12	10.860	10.870	10.960	10.780	0.010	0.092%	10.98万	0.00亿	0.000%
2026-08-11	10.650	10.860	11.060	10.650	0.160	1.495%	18.70万	0.00亿	0.000%
2026-08-10	10.940	10.700	10.950	10.650	-0.160	-1.473%	15.19万	0.00亿	0.000%
2026-08-07	10.800	10.860	10.940	10.700	0.050	0.463%	12.24万	0.00亿	0.000%
2026-08-06	10.780	10.810	10.880	10.580	0.030	0.278%	16.50万	0.00亿	0.000%
2026-08-05	10.930	10.780	10.960	10.610	-0.140	-1.282%	16.28万	0.00亿	0.000%
2026-08-04	11.290	10.920	11.490	10.920	-0.370	-3.277%	16.75万	0.00亿	0.000%
2026-08-03	11.370	11.290	11.520	11.040	-0.060	-0.529%	14.96万	0.00亿	0.000%
2026-07-31	10.890	11.350	11.390	10.800	0.460	4.224%	23.25万	0.00亿	0.000%
2026-07-30	11.380	10.890	11.460	10.880	-0.470	-4.137%	20.24万	0.00亿	0.000%
2026-07-29	11.380	11.360	11.620	11.230	-0.060	-0.525%	14.52万	0.00亿	0.000%
2026-07-28	11.560	11.420	11.690	11.100	-0.210	-1.806%	11.20万	0.00亿	0.000%
2026-07-27	11.180	11.630	11.680	11.180	0.360	3.194%	10.72万	0.00亿	0.000%
2026-07-24	11.450	11.270	11.650	11.240	-0.180	-1.572%	8.77万	0.00亿	0.000%
2026-07-23	11.420	11.450	11.520	11.300	-0.070	-0.608%	9.69万	0.00亿	0.000%
2026-07-22	11.690	11.520	11.990	11.460	-0.420	-3.518%	13.77万	0.00亿	0.000%
2026-07-21	12.130	11.940	12.420	11.810	-0.540	-4.327%	18.36万	0.00亿	0.000%
2026-07-20	11.800	12.480	12.480	11.230	0.650	5.495%	19.69万	0.00亿	0.000%
2026-07-17	11.750	11.830	12.200	11.730	0.010	0.085%	11.91万	0.00亿	0.000%
2026-07-16	11.910	11.820	12.200	11.690	-0.290	-2.395%	10.03万	0.00亿	0.000%
2026-07-15	12.300	12.110	12.550	11.740	-0.310	-2.496%	12.03万	0.00亿	0.000%
2026-07-14	11.550	12.420	12.450	11.530	0.770	6.609%	15.45万	0.00亿	0.000%
2026-07-13	11.790	11.650	11.820	11.330	-0.220	-1.853%	12.34万	0.00亿	0.000%
2026-07-10	11.200	11.870	12.090	11.200	-0.270	-2.224%	15.71万	0.00亿	0.000%
2026-07-09	13.280	12.140	13.280	12.140	-1.350	-10.007%	13.96万	0.00亿	0.000%
2026-07-08	12.160	13.490	13.490	12.080	1.230	10.033%	12.01万	0.00亿	0.000%
2026-07-07	12.190	12.260	12.280	11.830	0.110	0.905%	6.84万	0.00亿	0.000%
2026-07-06	11.870	12.150	12.160	11.630	0.280	2.359%	7.23万	0.00亿	0.000%
2026-07-03	11.810	11.870	11.990	11.410	0.050	0.423%	8.65万	0.00亿	0.000%
2026-07-02	11.450	11.820	12.160	11.340	0.480	4.233%	10.14万	0.00亿	0.000%
2026-07-01	11.060	11.340	11.460	10.970	0.210	1.887%	7.06万	0.00亿	0.000%
2026-06-30	11.060	11.130	11.240	10.790	0.040	0.361%	7.33万	0.00亿	0.000%
2026-06-29	10.800	11.090	11.100	10.560	0.240	2.212%	7.30万	0.00亿	0.000%
2026-06-26	10.650	10.850	10.920	10.560	0.210	1.974%	6.19万	0.00亿	0.000%
2026-06-25	10.590	10.640	10.810	10.500	0.060	0.567%	7.98万	0.00亿	0.000%
2026-06-24	10.300	10.580	10.620	10.220	0.310	3.019%	9.98万	0.00亿	0.000%
2026-06-23	10.000	10.270	10.350	9.970	0.200	1.986%	8.76万	0.00亿	0.000%
2026-06-22	10.370	10.070	10.570	10.040	-0.420	-4.004%	12.73万	0.00亿	0.000%
2026-06-18	10.990	10.490	11.030	10.450	-0.430	-3.938%	12.29万	0.00亿	0.000%
2026-06-17	10.620	10.920	11.060	10.600	0.280	2.632%	11.38万	0.00亿	0.000%
2026-06-16	10.620	10.640	10.770	10.500	0.010	0.094%	10.08万	0.00亿	0.000%
2026-06-15	10.450	10.630	10.750	10.250	-0.150	-1.391%	12.67万	0.00亿	0.000%
2026-06-12	10.570	10.780	10.780	10.100	0.160	1.507%	17.54万	0.00亿	0.000%
2026-06-11	11.270	10.620	11.290	10.390	-0.760	-6.678%	13.83万	0.00亿	0.000%
2026-06-10	11.140	11.380	11.460	10.990	0.210	1.880%	9.01万	0.00亿	0.000%
2026-06-09	10.830	11.170	11.230	10.780	0.330	3.044%	7.20万	0.00亿	0.000%
2026-06-08	10.680	10.840	10.890	10.600	0.000	0.000%	7.00万	0.00亿	0.000%
2026-06-05	10.970	10.840	11.130	10.700	-0.140	-1.275%	9.62万	0.00亿	0.000%
2026-06-04	10.840	10.980	11.050	10.790	0.140	1.292%	7.00万	0.00亿	0.000%
2026-06-03	11.080	10.840	11.090	10.660	-0.200	-1.812%	9.87万	0.00亿	0.000%
2026-06-02	11.140	11.040	11.210	10.850	-0.160	-1.429%	10.75万	0.00亿	0.000%
2026-06-01	11.830	11.200	11.830	11.080	-0.630	-5.325%	14.51万	0.00亿	0.000%
2026-05-29	11.410	11.830	11.870	11.410	0.260	2.247%	9.94万	0.00亿	0.000%
2026-05-28	11.190	11.570	11.680	11.190	0.160	1.402%	6.93万	0.00亿	0.000%
2026-05-27	11.390	11.410	11.610	11.270	0.010	0.088%	9.70万	0.00亿	0.000%
2026-05-26	11.730	11.400	11.990	11.240	-0.680	-5.629%	11.73万	0.00亿	0.000%
2026-05-25	11.790	12.080	12.180	11.380	0.270	2.286%	12.46万	0.00亿	0.000%
2026-05-22	11.580	11.810	11.900	11.380	0.310	2.696%	9.22万	0.00亿	0.000%
2026-05-21	11.440	11.500	11.560	11.340	0.080	0.701%	5.90万	0.00亿	0.000%
2026-05-20	11.110	11.420	11.480	11.110	0.280	2.513%	6.27万	0.00亿	0.000%
2026-05-19	10.750	11.140	11.230	10.750	0.290	2.673%	7.96万	0.00亿	0.000%
2026-05-18	10.500	10.850	10.880	10.470	0.300	2.844%	7.98万	0.00亿	0.000%
2026-05-15	10.590	10.550	10.710	10.410	-0.030	-0.284%	6.04万	0.00亿	0.000%
2026-05-14	10.830	10.580	10.850	10.580	-0.090	-0.843%	5.16万	0.00亿	0.000%
2026-05-13	10.820	10.670	10.850	10.580	-0.140	-1.295%	5.50万	0.00亿	0.000%
2026-05-12	10.880	10.810	10.950	10.710	0.030	0.278%	6.85万	0.00亿	0.000%
2026-05-11	10.740	10.780	10.820	10.580	0.090	0.842%	6.74万	0.00亿	0.000%
2026-05-08	10.490	10.690	10.700	10.410	0.170	1.616%	6.82万	0.00亿	0.000%
2026-05-07	10.320	10.520	10.640	10.320	0.140	1.349%	8.40万	0.00亿	0.000%
2026-05-06	10.260	10.380	10.390	10.170	0.100	0.973%	6.97万	0.00亿	0.000%
2026-04-30	10.360	10.280	10.510	10.080	-0.040	-0.388%	9.07万	0.00亿	0.000%
2026-04-29	10.680	10.320	10.730	10.240	-0.330	-3.099%	7.26万	0.00亿	0.000%
2026-04-28	10.470	10.650	10.820	10.390	0.170	1.622%	7.69万	0.00亿	0.000%
2026-04-27	10.580	10.480	10.580	10.320	-0.060	-0.569%	6.75万	0.00亿	0.000%
2026-04-24	10.530	10.540	10.560	10.440	0.010	0.095%	5.09万	0.00亿	0.000%
2026-04-23	10.240	10.530	10.540	10.190	0.290	2.832%	7.32万	0.00亿	0.000%
2026-04-22	10.120	10.240	10.270	10.090	0.130	1.286%	4.31万	0.00亿	0.000%
2026-04-21	9.860	10.110	10.180	9.850	0.190	1.915%	5.81万	0.00亿	0.000%
2026-04-20	9.820	9.920	9.920	9.730	0.120	1.224%	3.82万	0.00亿	0.000%
2026-04-17	9.700	9.800	9.840	9.700	0.050	0.513%	3.78万	0.00亿	0.000%
2026-04-16	9.720	9.750	9.770	9.640	0.070	0.723%	4.85万	0.00亿	0.000%
2026-04-15	9.470	9.680	9.700	9.450	0.220	2.326%	6.90万	0.00亿	0.000%
2026-04-14	9.510	9.460	9.590	9.400	-0.050	-0.526%	8.28万	0.00亿	0.000%
2026-04-13	9.650	9.510	9.660	9.420	-0.130	-1.349%	8.08万	0.00亿	0.000%
2026-04-10	9.900	9.640	9.930	9.570	0.000	0.000%	9.57万	0.00亿	0.000%
2026-04-09	9.890	9.860	10.010	9.830	0.000	0.000%	5.19万	0.00亿	0.000%
2026-04-08	9.980	9.950	10.030	9.770	0.000	0.000%	9.81万	0.00亿	0.000%
2026-04-07	10.200	9.920	10.200	9.900	0.000	0.000%	7.27万	0.00亿	0.000%
2026-04-03	10.180	10.210	10.280	10.180	0.000	0.000%	5.35万	0.00亿	0.000%
2026-04-02	10.160	10.200	10.300	10.040	0.000	0.000%	5.47万	0.00亿	0.000%
2026-04-01	10.320	10.230	10.350	10.040	0.000	0.000%	6.60万	0.00亿	0.000%