金山办公（688111）历史行情
以下为金山办公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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 216.320 | 218.800 | 219.880 | 215.680 | 1.900 | 0.876% | 392.26万 | 8.56亿 | 0.845% |
| 2026-10-02 | 216.320 | 218.800 | 219.880 | 215.680 | 1.900 | 0.876% | 392.26万 | 8.56亿 | 0.845% |
| 2026-10-01 | 216.320 | 218.800 | 219.880 | 215.680 | 1.900 | 0.876% | 392.26万 | 8.56亿 | 0.845% |
| 2026-09-30 | 216.320 | 218.800 | 219.880 | 215.680 | 1.900 | 0.876% | 392.26万 | 0.00亿 | 0.000% |
| 2026-09-29 | 221.660 | 216.900 | 224.000 | 215.150 | -5.100 | -2.297% | 414.27万 | 0.00亿 | 0.000% |
| 2026-09-28 | 222.000 | 222.000 | 223.000 | 217.100 | -0.030 | -0.014% | 374.12万 | 0.00亿 | 0.000% |
| 2026-09-27 | 226.000 | 222.030 | 226.880 | 222.030 | -4.570 | -2.017% | 313.08万 | 7.00亿 | 0.675% |
| 2026-09-24 | 226.000 | 222.030 | 226.880 | 222.030 | -4.570 | -2.017% | 313.08万 | 0.00亿 | 0.000% |
| 2026-09-23 | 229.010 | 226.600 | 229.990 | 226.500 | -4.720 | -2.040% | 386.87万 | 0.00亿 | 0.000% |
| 2026-09-22 | 225.970 | 231.320 | 232.490 | 225.810 | 7.730 | 3.457% | 749.71万 | 0.00亿 | 0.000% |
| 2026-09-21 | 224.500 | 223.590 | 226.330 | 222.600 | -0.020 | -0.009% | 442.16万 | 0.00亿 | 0.000% |
| 2026-09-18 | 225.000 | 223.610 | 225.200 | 221.800 | 0.560 | 0.251% | 510.05万 | 0.00亿 | 0.000% |
| 2026-09-17 | 221.160 | 223.050 | 225.260 | 220.000 | 0.240 | 0.108% | 442.11万 | 0.00亿 | 0.000% |
| 2026-09-16 | 224.080 | 222.810 | 224.780 | 220.050 | -2.710 | -1.202% | 448.23万 | 0.00亿 | 0.000% |
| 2026-09-15 | 230.700 | 225.520 | 233.440 | 225.110 | -3.070 | -1.343% | 371.28万 | 0.00亿 | 0.000% |
| 2026-09-14 | 226.000 | 228.590 | 232.700 | 226.000 | -0.230 | -0.101% | 350.65万 | 0.00亿 | 0.000% |
| 2026-09-11 | 226.790 | 228.820 | 231.190 | 223.800 | 1.100 | 0.483% | 529.36万 | 0.00亿 | 0.000% |
| 2026-09-10 | 230.220 | 227.720 | 233.000 | 227.700 | -3.970 | -1.713% | 339.24万 | 0.00亿 | 0.000% |
| 2026-09-09 | 235.270 | 231.690 | 235.270 | 229.200 | -3.580 | -1.522% | 462.50万 | 0.00亿 | 0.000% |
| 2026-09-08 | 239.000 | 235.270 | 239.100 | 234.020 | -4.260 | -1.778% | 519.40万 | 0.00亿 | 0.000% |
| 2026-09-07 | 242.000 | 239.530 | 243.570 | 237.760 | -3.460 | -1.424% | 485.70万 | 0.00亿 | 0.000% |
| 2026-09-04 | 242.670 | 242.990 | 248.300 | 241.600 | 3.940 | 1.648% | 686.51万 | 0.00亿 | 0.000% |
| 2026-09-03 | 240.000 | 239.050 | 242.680 | 237.000 | 0.650 | 0.273% | 418.20万 | 0.00亿 | 0.000% |
| 2026-09-02 | 244.000 | 238.400 | 246.000 | 238.000 | -8.960 | -3.622% | 510.57万 | 0.00亿 | 0.000% |
| 2026-09-01 | 248.980 | 247.360 | 251.360 | 246.160 | -2.290 | -0.917% | 571.10万 | 0.00亿 | 0.000% |
| 2026-08-31 | 237.160 | 249.650 | 251.200 | 237.000 | 8.350 | 3.460% | 826.18万 | 0.00亿 | 0.000% |
| 2026-08-28 | 245.000 | 241.300 | 248.310 | 241.000 | 3.080 | 1.293% | 964.64万 | 0.00亿 | 0.000% |
| 2026-08-27 | 233.030 | 238.220 | 239.030 | 232.370 | 5.190 | 2.227% | 604.92万 | 0.00亿 | 0.000% |
| 2026-08-26 | 233.110 | 233.030 | 237.500 | 232.210 | -1.720 | -0.733% | 466.46万 | 0.00亿 | 0.000% |
| 2026-08-25 | 231.000 | 234.750 | 237.000 | 231.000 | 1.450 | 0.622% | 475.36万 | 0.00亿 | 0.000% |
| 2026-08-24 | 240.440 | 233.300 | 241.000 | 230.000 | -7.200 | -2.994% | 606.75万 | 0.00亿 | 0.000% |
| 2026-08-21 | 241.260 | 240.500 | 243.140 | 237.300 | -1.140 | -0.472% | 509.47万 | 0.00亿 | 0.000% |
| 2026-08-20 | 249.700 | 241.640 | 252.660 | 240.900 | -5.490 | -2.222% | 837.77万 | 0.00亿 | 0.000% |
| 2026-08-19 | 253.990 | 247.130 | 254.700 | 245.450 | -11.470 | -4.435% | 1,060.73万 | 0.00亿 | 0.000% |
| 2026-08-18 | 253.000 | 258.600 | 259.510 | 251.300 | 3.160 | 1.237% | 1,044.64万 | 0.00亿 | 0.000% |
| 2026-08-17 | 257.080 | 255.440 | 257.990 | 249.000 | -1.010 | -0.394% | 1,000.84万 | 0.00亿 | 0.000% |
| 2026-08-14 | 254.510 | 256.450 | 263.200 | 251.080 | 1.950 | 0.766% | 1,051.02万 | 0.00亿 | 0.000% |
| 2026-08-13 | 261.010 | 254.500 | 265.660 | 254.080 | -5.980 | -2.296% | 1,223.29万 | 0.00亿 | 0.000% |
| 2026-08-12 | 261.500 | 260.480 | 265.330 | 258.910 | -0.920 | -0.352% | 767.41万 | 0.00亿 | 0.000% |
| 2026-08-11 | 262.000 | 261.400 | 269.890 | 258.880 | -1.200 | -0.457% | 986.35万 | 0.00亿 | 0.000% |
| 2026-08-10 | 265.510 | 262.600 | 268.600 | 260.560 | -3.050 | -1.148% | 990.29万 | 0.00亿 | 0.000% |
| 2026-08-07 | 265.630 | 265.650 | 271.000 | 261.610 | -1.450 | -0.543% | 1,426.73万 | 0.00亿 | 0.000% |
| 2026-08-06 | 273.570 | 267.100 | 281.980 | 267.020 | -12.050 | -4.317% | 1,742.34万 | 0.00亿 | 0.000% |
| 2026-08-05 | 270.000 | 279.150 | 288.140 | 269.450 | 4.700 | 1.713% | 1,868.92万 | 0.00亿 | 0.000% |
| 2026-08-04 | 279.000 | 274.450 | 280.000 | 269.860 | 0.440 | 0.161% | 1,779.72万 | 0.00亿 | 0.000% |
| 2026-08-03 | 265.540 | 274.010 | 284.080 | 265.400 | 4.430 | 1.643% | 2,214.90万 | 0.00亿 | 0.000% |
| 2026-07-31 | 248.000 | 269.580 | 289.300 | 246.000 | 17.390 | 6.896% | 2,873.69万 | 0.00亿 | 0.000% |
| 2026-07-30 | 244.550 | 252.190 | 257.760 | 244.000 | 6.610 | 2.692% | 1,267.59万 | 0.00亿 | 0.000% |
| 2026-07-29 | 243.900 | 245.580 | 252.120 | 233.610 | 4.340 | 1.799% | 1,225.37万 | 0.00亿 | 0.000% |
| 2026-07-28 | 236.510 | 241.240 | 247.580 | 236.360 | 0.440 | 0.183% | 931.09万 | 0.00亿 | 0.000% |
| 2026-07-27 | 228.670 | 240.800 | 242.220 | 225.180 | 13.870 | 6.112% | 944.64万 | 0.00亿 | 0.000% |
| 2026-07-24 | 236.050 | 226.930 | 236.250 | 226.800 | -11.460 | -4.807% | 823.65万 | 0.00亿 | 0.000% |
| 2026-07-23 | 239.700 | 238.390 | 239.700 | 230.010 | -1.530 | -0.638% | 760.47万 | 0.00亿 | 0.000% |
| 2026-07-22 | 242.600 | 239.920 | 244.300 | 237.650 | -7.630 | -3.082% | 1,082.60万 | 0.00亿 | 0.000% |
| 2026-07-21 | 240.980 | 247.550 | 249.370 | 240.000 | 3.280 | 1.343% | 1,642.16万 | 0.00亿 | 0.000% |
| 2026-07-20 | 229.950 | 244.270 | 245.000 | 223.960 | 20.770 | 9.293% | 1,636.79万 | 0.00亿 | 0.000% |
| 2026-07-17 | 234.000 | 223.500 | 240.000 | 223.500 | -14.620 | -6.140% | 1,196.23万 | 0.00亿 | 0.000% |
| 2026-07-16 | 234.000 | 238.120 | 241.000 | 228.000 | 1.410 | 0.596% | 1,234.44万 | 0.00亿 | 0.000% |
| 2026-07-15 | 222.880 | 236.710 | 239.500 | 222.850 | 14.080 | 6.324% | 1,313.95万 | 0.00亿 | 0.000% |
| 2026-07-14 | 225.500 | 222.630 | 228.830 | 215.680 | -3.920 | -1.730% | 879.63万 | 0.00亿 | 0.000% |
| 2026-07-13 | 230.550 | 226.550 | 233.160 | 223.900 | -7.210 | -3.084% | 952.56万 | 0.00亿 | 0.000% |
| 2026-07-10 | 225.000 | 233.760 | 242.800 | 222.680 | 6.160 | 2.707% | 1,452.07万 | 0.00亿 | 0.000% |
| 2026-07-09 | 217.880 | 227.600 | 228.000 | 213.230 | 9.720 | 4.461% | 1,327.20万 | 0.00亿 | 0.000% |
| 2026-07-08 | 207.950 | 217.880 | 219.900 | 206.050 | 11.930 | 5.793% | 1,115.24万 | 0.00亿 | 0.000% |
| 2026-07-07 | 207.010 | 205.950 | 209.800 | 205.100 | -1.870 | -0.900% | 460.41万 | 0.00亿 | 0.000% |
| 2026-07-06 | 209.000 | 207.820 | 212.620 | 207.010 | -3.530 | -1.670% | 589.21万 | 0.00亿 | 0.000% |
| 2026-07-03 | 216.000 | 211.350 | 216.950 | 209.900 | -4.060 | -1.885% | 696.62万 | 0.00亿 | 0.000% |
| 2026-07-02 | 225.750 | 215.410 | 225.750 | 214.970 | -4.940 | -2.242% | 1,125.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 212.750 | 220.350 | 224.250 | 211.830 | 8.550 | 4.037% | 1,189.45万 | 0.00亿 | 0.000% |
| 2026-06-30 | 214.520 | 211.800 | 215.250 | 210.970 | -0.880 | -0.414% | 793.43万 | 0.00亿 | 0.000% |
| 2026-06-29 | 203.210 | 212.680 | 219.230 | 203.210 | 13.900 | 6.993% | 1,208.67万 | 0.00亿 | 0.000% |
| 2026-06-26 | 210.750 | 198.780 | 210.780 | 198.750 | -13.070 | -6.169% | 993.64万 | 0.00亿 | 0.000% |
| 2026-06-25 | 212.150 | 211.850 | 214.750 | 209.000 | -2.070 | -0.968% | 698.64万 | 0.00亿 | 0.000% |
| 2026-06-24 | 213.750 | 213.920 | 215.620 | 209.650 | -0.260 | -0.121% | 637.61万 | 0.00亿 | 0.000% |
| 2026-06-23 | 222.250 | 214.180 | 222.940 | 213.750 | -11.500 | -5.096% | 807.82万 | 0.00亿 | 0.000% |
| 2026-06-22 | 215.220 | 225.680 | 226.200 | 210.970 | 9.570 | 4.428% | 1,134.33万 | 0.00亿 | 0.000% |
| 2026-06-18 | 212.750 | 216.110 | 222.350 | 212.100 | 2.060 | 0.962% | 808.27万 | 0.00亿 | 0.000% |
| 2026-06-17 | 211.630 | 214.050 | 215.050 | 210.040 | 1.000 | 0.469% | 510.31万 | 0.00亿 | 0.000% |
| 2026-06-16 | 216.780 | 213.050 | 216.800 | 212.210 | -3.710 | -1.712% | 588.03万 | 0.00亿 | 0.000% |
| 2026-06-15 | 216.480 | 216.760 | 219.350 | 214.210 | 3.010 | 1.408% | 600.28万 | 0.00亿 | 0.000% |
| 2026-06-12 | 210.930 | 213.750 | 216.940 | 210.520 | 5.440 | 2.611% | 738.63万 | 0.00亿 | 0.000% |
| 2026-06-11 | 209.860 | 208.310 | 211.570 | 205.130 | -4.690 | -2.202% | 670.80万 | 0.00亿 | 0.000% |
| 2026-06-10 | 220.170 | 213.000 | 222.690 | 212.350 | -11.550 | -5.144% | 779.38万 | 0.00亿 | 0.000% |
| 2026-06-09 | 224.900 | 224.550 | 225.710 | 217.770 | 1.950 | 0.876% | 709.66万 | 0.00亿 | 0.000% |
| 2026-06-08 | 224.350 | 222.600 | 229.630 | 222.400 | -10.400 | -4.464% | 718.23万 | 0.00亿 | 0.000% |
| 2026-06-05 | 236.480 | 233.000 | 240.410 | 232.550 | -3.410 | -1.442% | 673.49万 | 0.00亿 | 0.000% |
| 2026-06-04 | 245.050 | 236.410 | 245.510 | 233.930 | -12.890 | -5.170% | 1,008.15万 | 0.00亿 | 0.000% |
| 2026-06-03 | 254.750 | 249.300 | 254.830 | 248.080 | -11.700 | -4.483% | 1,181.30万 | 0.00亿 | 0.000% |
| 2026-06-02 | 256.930 | 261.000 | 262.510 | 251.750 | 6.150 | 2.413% | 1,396.84万 | 0.00亿 | 0.000% |
| 2026-06-01 | 238.160 | 254.850 | 258.410 | 238.160 | 17.600 | 7.418% | 1,737.24万 | 0.00亿 | 0.000% |
| 2026-05-29 | 238.750 | 237.250 | 243.700 | 231.260 | 2.120 | 0.902% | 967.31万 | 0.00亿 | 0.000% |
| 2026-05-28 | 234.750 | 235.130 | 236.170 | 227.770 | -0.140 | -0.060% | 799.84万 | 0.00亿 | 0.000% |
| 2026-05-27 | 241.430 | 235.270 | 245.340 | 234.720 | -6.160 | -2.551% | 913.47万 | 0.00亿 | 0.000% |
| 2026-05-26 | 241.750 | 241.430 | 245.130 | 237.770 | -2.660 | -1.090% | 723.48万 | 0.00亿 | 0.000% |
| 2026-05-25 | 241.950 | 244.090 | 247.190 | 239.780 | 3.240 | 1.345% | 777.95万 | 0.00亿 | 0.000% |
| 2026-05-22 | 244.750 | 240.850 | 245.750 | 238.570 | -1.800 | -0.742% | 696.81万 | 0.00亿 | 0.000% |
| 2026-05-21 | 249.000 | 242.650 | 256.190 | 242.450 | -4.700 | -1.900% | 973.31万 | 0.00亿 | 0.000% |
| 2026-05-20 | 250.950 | 247.350 | 252.270 | 245.850 | -6.690 | -2.633% | 863.57万 | 0.00亿 | 0.000% |
| 2026-05-19 | 251.530 | 254.040 | 256.450 | 250.050 | 2.100 | 0.834% | 696.07万 | 0.00亿 | 0.000% |
| 2026-05-18 | 248.750 | 251.940 | 255.040 | 247.850 | 1.890 | 0.756% | 703.04万 | 0.00亿 | 0.000% |
| 2026-05-15 | 254.350 | 250.050 | 259.550 | 248.860 | -4.350 | -1.710% | 865.93万 | 0.00亿 | 0.000% |
| 2026-05-14 | 269.100 | 254.400 | 270.620 | 253.890 | -8.300 | -3.159% | 933.96万 | 0.00亿 | 0.000% |
| 2026-05-13 | 258.750 | 262.700 | 263.630 | 256.250 | 2.450 | 0.941% | 726.77万 | 0.00亿 | 0.000% |
| 2026-05-12 | 270.100 | 260.250 | 270.100 | 259.900 | -11.410 | -4.200% | 1,050.26万 | 0.00亿 | 0.000% |
| 2026-05-11 | 268.800 | 271.660 | 273.090 | 265.960 | 1.650 | 0.611% | 1,103.13万 | 0.00亿 | 0.000% |
| 2026-05-08 | 274.750 | 270.010 | 280.930 | 269.750 | -2.930 | -1.073% | 1,448.68万 | 0.00亿 | 0.000% |
| 2026-05-07 | 261.750 | 272.940 | 273.690 | 257.410 | 13.190 | 5.078% | 1,389.47万 | 0.00亿 | 0.000% |
| 2026-05-06 | 252.270 | 259.750 | 263.050 | 252.270 | 9.060 | 3.614% | 1,280.66万 | 0.00亿 | 0.000% |
| 2026-04-30 | 248.750 | 250.690 | 253.570 | 248.150 | 2.680 | 1.081% | 870.91万 | 0.00亿 | 0.000% |
| 2026-04-29 | 244.700 | 248.010 | 249.260 | 243.900 | 1.680 | 0.682% | 687.34万 | 0.00亿 | 0.000% |
| 2026-04-28 | 252.250 | 246.330 | 252.490 | 244.840 | -5.920 | -2.347% | 809.47万 | 0.00亿 | 0.000% |
| 2026-04-27 | 249.210 | 252.250 | 254.710 | 244.940 | 4.380 | 1.767% | 949.00万 | 0.00亿 | 0.000% |
| 2026-04-24 | 249.750 | 247.870 | 250.600 | 240.170 | -2.360 | -0.943% | 937.56万 | 0.00亿 | 0.000% |
| 2026-04-23 | 248.650 | 250.230 | 252.510 | 247.270 | 2.270 | 0.915% | 859.14万 | 0.00亿 | 0.000% |
| 2026-04-22 | 246.530 | 247.960 | 248.220 | 244.860 | 2.150 | 0.875% | 577.65万 | 0.00亿 | 0.000% |
| 2026-04-21 | 247.750 | 245.810 | 247.750 | 243.590 | -2.590 | -1.043% | 502.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 246.750 | 248.400 | 250.050 | 244.860 | 2.100 | 0.853% | 694.66万 | 0.00亿 | 0.000% |
| 2026-04-17 | 249.750 | 246.300 | 250.010 | 245.430 | -4.910 | -1.955% | 807.89万 | 0.00亿 | 0.000% |
| 2026-04-16 | 245.350 | 251.210 | 253.690 | 245.350 | 8.140 | 3.349% | 1,132.18万 | 0.00亿 | 0.000% |
| 2026-04-15 | 246.750 | 243.070 | 251.130 | 241.760 | -4.210 | -1.703% | 1,101.96万 | 0.00亿 | 0.000% |
| 2026-04-14 | 258.750 | 247.280 | 259.750 | 241.520 | 14.790 | 6.362% | 2,165.39万 | 0.00亿 | 0.000% |
| 2026-04-13 | 230.810 | 232.490 | 237.250 | 229.750 | -2.050 | -0.874% | 560.55万 | 0.00亿 | 0.000% |
| 2026-04-10 | 233.110 | 234.540 | 240.300 | 233.110 | 2.600 | 1.121% | 626.81万 | 0.00亿 | 0.000% |
| 2026-04-09 | 238.680 | 231.940 | 238.750 | 229.160 | -9.590 | -3.971% | 686.64万 | 0.00亿 | 0.000% |
| 2026-04-08 | 231.250 | 241.530 | 241.750 | 231.070 | 15.580 | 6.895% | 731.69万 | 0.00亿 | 0.000% |
| 2026-04-07 | 228.250 | 225.950 | 229.720 | 223.930 | 0.000 | 0.000% | 317.67万 | 0.00亿 | 0.000% |
| 2026-04-03 | 232.630 | 228.250 | 233.630 | 228.220 | 0.000 | 0.000% | 314.54万 | 0.00亿 | 0.000% |
| 2026-04-02 | 239.000 | 231.340 | 240.750 | 230.770 | 0.000 | 0.000% | 509.60万 | 0.00亿 | 0.000% |
| 2026-04-01 | 236.750 | 241.380 | 242.320 | 233.550 | 0.000 | 0.000% | 544.58万 | 0.00亿 | 0.000% |