山东出版（601019）历史行情

以下为山东出版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
2026-10-16	7.110	7.170	7.180	7.070	0.090	1.271%	397.87万	0.28亿	0.191%
2026-10-15	7.200	7.080	7.300	7.040	-0.180	-2.479%	17.58万	0.00亿	0.000%
2026-10-14	7.080	7.260	7.300	7.050	0.180	2.542%	14.23万	0.00亿	0.000%
2026-10-13	7.180	7.080	7.230	7.070	-0.120	-1.667%	14.92万	0.00亿	0.000%
2026-10-12	6.990	7.200	7.230	6.910	0.200	2.857%	22.82万	0.00亿	0.000%
2026-10-09	6.770	7.000	7.010	6.730	0.260	3.858%	14.96万	0.00亿	0.000%
2026-10-08	6.790	6.740	6.840	6.710	-0.040	-0.590%	11.28万	0.00亿	0.000%
2026-10-07	6.880	6.840	6.900	6.750	0.080	1.183%	879.42万	0.60亿	0.421%
2026-10-06	6.880	6.840	6.900	6.750	0.080	1.183%	879.42万	0.60亿	0.421%
2026-10-05	6.880	6.840	6.900	6.750	0.080	1.183%	879.42万	0.60亿	0.421%
2026-10-02	6.880	6.840	6.900	6.750	0.080	1.183%	879.42万	0.60亿	0.421%
2026-10-01	6.880	6.840	6.900	6.750	0.080	1.183%	879.42万	0.60亿	0.421%
2026-09-30	6.820	6.780	6.840	6.690	0.080	1.194%	8.79万	0.00亿	0.000%
2026-09-29	6.610	6.700	6.740	6.590	0.090	1.362%	8.98万	0.00亿	0.000%
2026-09-28	6.690	6.610	6.760	6.570	-0.080	-1.196%	10.11万	0.00亿	0.000%
2026-09-27	6.950	6.750	7.080	6.710	-0.240	-3.433%	1,937.15万	1.33亿	0.928%
2026-09-24	6.890	6.690	7.020	6.650	-0.240	-3.463%	19.37万	0.00亿	0.000%
2026-09-23	6.930	6.930	7.000	6.800	0.000	0.000%	10.96万	0.00亿	0.000%
2026-09-22	6.780	6.930	7.000	6.750	0.180	2.667%	15.09万	0.00亿	0.000%
2026-09-21	6.680	6.750	6.840	6.670	0.080	1.199%	10.72万	0.00亿	0.000%
2026-09-18	6.710	6.670	6.720	6.620	-0.010	-0.150%	10.71万	0.00亿	0.000%
2026-09-17	6.740	6.680	6.800	6.630	-0.070	-1.037%	8.88万	0.00亿	0.000%
2026-09-16	6.850	6.750	6.880	6.740	-0.110	-1.603%	7.47万	0.00亿	0.000%
2026-09-15	6.940	6.860	6.980	6.840	-0.080	-1.153%	4.68万	0.00亿	0.000%
2026-09-14	6.850	6.940	6.970	6.840	0.050	0.726%	6.05万	0.00亿	0.000%
2026-09-11	6.900	6.890	6.930	6.790	-0.040	-0.577%	7.86万	0.00亿	0.000%
2026-09-10	6.950	6.930	7.020	6.920	-0.050	-0.716%	7.09万	0.00亿	0.000%
2026-09-09	7.160	6.980	7.160	6.930	-0.210	-2.921%	9.34万	0.00亿	0.000%
2026-09-08	7.090	7.190	7.260	7.050	0.100	1.410%	11.88万	0.00亿	0.000%
2026-09-07	7.040	7.090	7.130	6.970	0.030	0.425%	13.80万	0.00亿	0.000%
2026-09-04	6.900	7.060	7.120	6.900	0.150	2.171%	11.47万	0.00亿	0.000%
2026-09-03	6.880	6.910	7.000	6.860	0.020	0.290%	8.27万	0.00亿	0.000%
2026-09-02	6.950	6.890	7.010	6.840	-0.060	-0.863%	10.66万	0.00亿	0.000%
2026-09-01	6.850	6.950	7.060	6.850	0.070	1.017%	13.99万	0.00亿	0.000%
2026-08-31	6.690	6.880	6.920	6.650	0.210	3.148%	20.54万	0.00亿	0.000%
2026-08-28	6.600	6.670	6.690	6.590	0.040	0.603%	10.48万	0.00亿	0.000%
2026-08-27	6.720	6.630	6.730	6.540	-0.100	-1.486%	15.11万	0.00亿	0.000%
2026-08-26	6.920	6.730	6.960	6.680	-0.250	-3.582%	23.77万	0.00亿	0.000%
2026-08-25	6.920	6.980	7.020	6.900	0.080	1.159%	7.13万	0.00亿	0.000%
2026-08-24	6.860	6.900	6.920	6.760	0.080	1.173%	7.49万	0.00亿	0.000%
2026-08-21	6.940	6.820	6.960	6.770	-0.140	-2.011%	8.00万	0.00亿	0.000%
2026-08-20	6.940	6.960	7.030	6.870	0.050	0.724%	8.91万	0.00亿	0.000%
2026-08-19	6.810	6.910	6.960	6.780	0.110	1.618%	11.14万	0.00亿	0.000%
2026-08-18	6.820	6.800	6.830	6.760	-0.030	-0.439%	6.68万	0.00亿	0.000%
2026-08-17	6.840	6.830	6.860	6.760	-0.020	-0.292%	6.33万	0.00亿	0.000%
2026-08-14	6.840	6.850	6.870	6.760	-0.010	-0.146%	8.62万	0.00亿	0.000%
2026-08-13	6.920	6.860	6.950	6.830	-0.030	-0.435%	8.46万	0.00亿	0.000%
2026-08-12	6.890	6.890	6.950	6.820	-0.030	-0.434%	8.59万	0.00亿	0.000%
2026-08-11	6.970	6.920	7.030	6.890	-0.090	-1.284%	7.98万	0.00亿	0.000%
2026-08-10	6.960	7.010	7.080	6.870	0.090	1.301%	12.41万	0.00亿	0.000%
2026-08-07	7.060	6.920	7.090	6.850	-0.170	-2.398%	13.25万	0.00亿	0.000%
2026-08-06	7.180	7.090	7.210	7.010	-0.110	-1.528%	11.31万	0.00亿	0.000%
2026-08-05	7.370	7.200	7.440	7.180	-0.190	-2.571%	13.30万	0.00亿	0.000%
2026-08-04	7.520	7.390	7.580	7.360	-0.130	-1.729%	9.14万	0.00亿	0.000%
2026-08-03	7.390	7.520	7.580	7.350	0.070	0.940%	14.27万	0.00亿	0.000%
2026-07-31	7.470	7.450	7.540	7.340	-0.090	-1.194%	16.65万	0.00亿	0.000%
2026-07-30	7.340	7.540	7.550	7.340	0.160	2.168%	11.83万	0.00亿	0.000%
2026-07-29	7.300	7.380	7.440	7.280	0.090	1.235%	8.71万	0.00亿	0.000%
2026-07-28	7.310	7.290	7.330	7.180	-0.020	-0.274%	7.17万	0.00亿	0.000%
2026-07-27	7.220	7.310	7.350	7.200	0.060	0.828%	8.09万	0.00亿	0.000%
2026-07-24	7.230	7.250	7.390	7.210	0.030	0.416%	9.93万	0.00亿	0.000%
2026-07-23	7.210	7.220	7.310	7.160	-0.050	-0.688%	7.15万	0.00亿	0.000%
2026-07-22	7.160	7.270	7.300	7.060	0.060	0.832%	16.74万	0.00亿	0.000%
2026-07-21	7.250	7.210	7.580	7.180	-0.130	-1.771%	22.30万	0.00亿	0.000%
2026-07-20	7.240	7.340	7.410	7.220	0.100	1.381%	15.85万	0.00亿	0.000%
2026-07-17	7.210	7.240	7.340	7.160	0.030	0.416%	16.57万	0.00亿	0.000%
2026-07-16	7.110	7.210	7.220	7.060	0.110	1.549%	11.11万	0.00亿	0.000%
2026-07-15	6.940	7.100	7.110	6.920	0.160	2.305%	9.88万	0.00亿	0.000%
2026-07-14	6.930	6.940	6.990	6.870	0.040	0.580%	7.64万	0.00亿	0.000%
2026-07-13	6.840	6.900	6.970	6.820	0.070	1.025%	8.36万	0.00亿	0.000%
2026-07-10	6.780	6.830	6.860	6.680	0.050	0.737%	6.63万	0.00亿	0.000%
2026-07-09	6.800	6.780	6.820	6.730	-0.020	-0.294%	5.47万	0.00亿	0.000%
2026-07-08	6.790	6.800	6.870	6.710	0.040	0.592%	5.19万	0.00亿	0.000%
2026-07-07	7.010	6.760	7.010	6.740	-0.250	-3.566%	7.98万	0.00亿	0.000%
2026-07-06	6.850	7.010	7.030	6.760	0.150	2.187%	12.26万	0.00亿	0.000%
2026-07-03	6.550	6.860	6.940	6.550	0.280	4.255%	14.04万	0.00亿	0.000%
2026-07-02	6.430	6.580	6.630	6.430	0.170	2.652%	7.68万	0.00亿	0.000%
2026-07-01	6.330	6.410	6.500	6.310	0.070	1.104%	7.87万	0.00亿	0.000%
2026-06-30	6.470	6.340	6.530	6.300	-0.180	-2.761%	6.12万	0.00亿	0.000%
2026-06-29	6.350	6.520	6.570	6.250	0.140	2.194%	8.61万	0.00亿	0.000%
2026-06-26	6.540	6.380	6.540	6.380	-0.110	-1.695%	4.89万	0.00亿	0.000%
2026-06-25	6.490	6.490	6.560	6.400	-0.020	-0.307%	6.69万	0.00亿	0.000%
2026-06-24	6.630	6.510	6.670	6.490	-0.120	-1.810%	4.21万	0.00亿	0.000%
2026-06-23	6.500	6.630	6.680	6.500	0.080	1.221%	5.83万	0.00亿	0.000%
2026-06-22	6.500	6.550	6.580	6.370	0.020	0.306%	5.64万	0.00亿	0.000%
2026-06-18	6.640	6.530	6.650	6.530	-0.090	-1.360%	5.22万	0.00亿	0.000%
2026-06-17	6.610	6.620	6.650	6.530	0.000	0.000%	5.79万	0.00亿	0.000%
2026-06-16	6.760	6.620	6.760	6.610	-0.120	-1.780%	5.43万	0.00亿	0.000%
2026-06-15	6.760	6.740	6.820	6.690	-0.020	-0.296%	7.87万	0.00亿	0.000%
2026-06-12	6.650	6.760	6.760	6.550	0.150	2.269%	7.15万	0.00亿	0.000%
2026-06-11	6.680	6.610	6.720	6.580	-0.100	-1.490%	6.28万	0.00亿	0.000%
2026-06-10	6.590	6.710	6.760	6.590	0.080	1.207%	6.94万	0.00亿	0.000%
2026-06-09	6.560	6.630	6.690	6.540	0.050	0.760%	5.44万	0.00亿	0.000%
2026-06-08	6.660	6.580	6.700	6.490	-0.110	-1.644%	7.68万	0.00亿	0.000%
2026-06-05	6.660	6.690	6.760	6.630	0.040	0.602%	5.34万	0.00亿	0.000%
2026-06-04	6.750	6.650	6.770	6.610	-0.100	-1.481%	7.24万	0.00亿	0.000%
2026-06-03	6.870	6.750	6.880	6.720	-0.130	-1.890%	8.45万	0.00亿	0.000%
2026-06-02	7.020	6.880	7.080	6.860	-0.160	-2.273%	10.29万	0.00亿	0.000%
2026-06-01	6.870	7.040	7.090	6.860	0.140	2.029%	12.34万	0.00亿	0.000%
2026-05-29	6.800	6.900	6.980	6.780	0.110	1.620%	9.74万	0.00亿	0.000%
2026-05-28	6.800	6.790	6.860	6.710	-0.050	-0.731%	6.34万	0.00亿	0.000%
2026-05-27	6.960	6.840	6.980	6.760	-0.120	-1.724%	6.81万	0.00亿	0.000%
2026-05-26	6.980	6.960	6.980	6.910	-0.020	-0.287%	3.91万	0.00亿	0.000%
2026-05-25	6.920	6.980	7.000	6.920	0.030	0.432%	5.09万	0.00亿	0.000%
2026-05-22	6.920	6.950	6.970	6.890	0.030	0.434%	4.75万	0.00亿	0.000%
2026-05-21	7.020	6.920	7.050	6.890	-0.070	-1.001%	6.37万	0.00亿	0.000%
2026-05-20	7.090	6.990	7.090	6.950	-0.100	-1.410%	6.37万	0.00亿	0.000%
2026-05-19	6.970	7.090	7.100	6.950	0.130	1.868%	8.78万	0.00亿	0.000%
2026-05-18	6.990	6.960	7.030	6.890	-0.050	-0.713%	8.80万	0.00亿	0.000%
2026-05-15	7.090	7.010	7.130	6.980	-0.080	-1.128%	9.61万	0.00亿	0.000%
2026-05-14	7.220	7.090	7.240	7.080	-0.110	-1.528%	9.43万	0.00亿	0.000%
2026-05-13	7.230	7.200	7.260	7.200	-0.030	-0.415%	6.46万	0.00亿	0.000%
2026-05-12	7.310	7.230	7.350	7.210	-0.100	-1.364%	9.68万	0.00亿	0.000%
2026-05-11	7.300	7.330	7.350	7.260	0.030	0.411%	12.35万	0.00亿	0.000%
2026-05-08	7.250	7.300	7.370	7.250	0.030	0.413%	10.48万	0.00亿	0.000%
2026-05-07	7.230	7.270	7.280	7.210	0.020	0.276%	10.83万	0.00亿	0.000%
2026-05-06	7.170	7.250	7.260	7.150	0.080	1.116%	16.15万	0.00亿	0.000%
2026-04-30	7.290	7.170	7.300	7.140	0.030	0.420%	14.04万	0.00亿	0.000%
2026-04-29	7.110	7.140	7.160	7.110	0.020	0.281%	12.70万	0.00亿	0.000%
2026-04-28	7.140	7.120	7.180	7.070	-0.030	-0.420%	9.51万	0.00亿	0.000%
2026-04-27	7.210	7.150	7.210	7.120	-0.070	-0.970%	8.07万	0.00亿	0.000%
2026-04-24	7.310	7.220	7.320	7.210	-0.110	-1.501%	9.96万	0.00亿	0.000%
2026-04-23	7.360	7.330	7.370	7.320	-0.030	-0.408%	7.72万	0.00亿	0.000%
2026-04-22	7.370	7.360	7.370	7.330	-0.040	-0.541%	7.68万	0.00亿	0.000%
2026-04-21	7.370	7.400	7.420	7.320	0.010	0.135%	16.06万	0.00亿	0.000%
2026-04-20	7.450	7.390	7.460	7.360	0.000	0.000%	21.22万	0.00亿	0.000%
2026-04-17	7.410	7.480	7.480	7.390	0.000	0.000%	22.33万	0.00亿	0.000%
2026-04-16	7.450	7.430	7.470	7.400	-0.030	-0.400%	22.02万	1.70亿	1.060%
2026-04-15	7.530	7.520	7.560	7.480	0.000	0.000%	23.16万	0.00亿	0.000%
2026-04-14	7.850	7.660	8.040	7.460	-0.440	-5.432%	46.84万	0.00亿	0.000%
2026-04-13	8.310	8.100	8.350	8.100	0.000	0.000%	21.40万	0.00亿	0.000%
2026-04-10	9.020	9.020	9.200	8.990	0.000	0.000%	12.83万	0.00亿	0.000%
2026-04-09	8.810	9.020	9.070	8.810	0.000	0.000%	11.32万	0.00亿	0.000%
2026-04-08	8.590	8.910	8.910	8.570	0.000	0.000%	12.82万	0.00亿	0.000%
2026-04-07	8.480	8.450	8.660	8.390	0.000	0.000%	6.34万	0.00亿	0.000%
2026-04-03	8.660	8.490	8.670	8.440	0.000	0.000%	4.63万	0.00亿	0.000%
2026-04-02	8.720	8.610	8.780	8.560	0.000	0.000%	7.12万	0.00亿	0.000%
2026-04-01	8.780	8.780	8.800	8.600	0.000	0.000%	9.66万	0.00亿	0.000%