意见反馈 手机随时随地看行情
1.28(0.79%)
7.77(0.26%)
5.82(-2.18%)
54.65(0.70%)
10.64(-4.14%)
山东高速 （600350）
  • 10.48
  • +0.16
  • 1.55%
2025-04-25 15:00

成交明细

09:30-10:00 10:00-10:30 10:30-11:00 11:00-11:30 13:00-13:30 13:30-14:00 14:00-14:30 14:30-15:00

14:30-14:45

时间 成交价 涨跌 成交量(手) 成交金额
14:30:03 10.44 1.16% 22 2
14:30:09 10.43 1.07% 3 0.31
14:30:17 10.44 1.16% 35 4
14:30:23 10.44 1.16% 20 2
14:30:33 10.43 1.07% 1 0.10
14:30:38 10.44 1.16% 97 10
14:30:44 10.44 1.16% 44 5
14:30:52 10.44 1.16% 1 0.10
14:30:57 10.44 1.16% 3 0.31
14:31:02 10.44 1.16% 21 2
14:31:07 10.44 1.16% 9 0.94
14:31:11 10.44 1.16% 4 0.42
14:31:18 10.44 1.16% 49 5
14:31:28 10.45 1.26% 24 3
14:31:33 10.44 1.16% 3 0.31
14:31:39 10.45 1.26% 29 3
14:31:43 10.45 1.26% 7 0.73
14:32:03 10.44 1.16% 4 0.42
14:32:08 10.44 1.16% 26 3
14:32:12 10.45 1.26% 72 8
14:32:17 10.45 1.26% 70 7
14:32:27 10.45 1.26% 2 0.21
14:32:32 10.45 1.26% 50 5
14:32:37 10.45 1.26% 11 1
14:32:41 10.45 1.26% 45 5
14:32:47 10.45 1.26% 24 3
14:33:00 10.45 1.26% 9 0.94
14:33:05 10.45 1.26% 34 4
14:33:11 10.45 1.26% 25 3
14:33:16 10.45 1.26% 68 7
14:33:20 10.45 1.26% 146 15
14:33:26 10.45 1.26% 24 3
14:33:36 10.45 1.26% 2 0.21
14:33:41 10.44 1.16% 11 1
14:33:45 10.45 1.26% 40 4
14:33:50 10.44 1.16% 41 4
14:33:56 10.44 1.16% 35 4
14:34:00 10.45 1.26% 3 0.31
14:34:06 10.45 1.26% 3 0.31
14:34:16 10.45 1.26% 6 0.63
14:34:20 10.44 1.16% 53 6
14:34:26 10.45 1.26% 37 4
14:34:36 10.44 1.16% 1 0.10
14:34:41 10.44 1.16% 12 1
14:34:45 10.44 1.16% 53 6
14:34:50 10.45 1.26% 110 11
14:34:59 10.45 1.26% 32 3
14:35:09 10.45 1.26% 4 0.42
14:35:14 10.45 1.26% 22 2
14:35:19 10.45 1.26% 1 0.10
14:35:24 10.44 1.16% 13 1
14:35:33 10.44 1.16% 151 16
14:35:38 10.44 1.16% 91 10
14:35:43 10.45 1.26% 7 0.73
14:35:47 10.45 1.26% 421 44
14:35:51 10.46 1.36% 92 10
14:35:57 10.45 1.26% 273 29
14:36:01 10.46 1.36% 91 10
14:36:06 10.46 1.36% 23 2
14:36:11 10.46 1.36% 3 0.31
14:36:16 10.46 1.36% 26 3
14:36:21 10.46 1.36% 13 1
14:36:26 10.45 1.26% 6 0.63
14:36:31 10.46 1.36% 2 0.21
14:36:40 10.46 1.36% 30 3
14:36:45 10.45 1.26% 11 1
14:36:50 10.45 1.26% 28 3
14:37:00 10.46 1.36% 94 10
14:37:15 10.45 1.26% 24 3
14:37:20 10.46 1.36% 1 0.10
14:37:25 10.46 1.36% 1 0.10
14:37:30 10.46 1.36% 22 2
14:37:36 10.45 1.26% 9 0.94
14:37:40 10.45 1.26% 19 2
14:37:45 10.47 1.45% 371 39
14:37:50 10.46 1.36% 97 10
14:37:55 10.46 1.36% 72 8
14:38:00 10.46 1.36% 69 7
14:38:05 10.46 1.36% 26 3
14:38:15 10.45 1.26% 8 0.84
14:38:24 10.46 1.36% 1 0.10
14:38:30 10.46 1.36% 1 0.10
14:38:35 10.45 1.26% 3 0.31
14:38:40 10.45 1.26% 3 0.31
14:38:45 10.45 1.26% 13 1
14:38:51 10.46 1.36% 3 0.31
14:39:06 10.46 1.36% 85 9
14:39:11 10.46 1.36% 39 4
14:39:27 10.46 1.36% 27 3
14:39:31 10.46 1.36% 3 0.31
14:39:37 10.45 1.26% 15 2
14:39:41 10.46 1.36% 4 0.42
14:39:51 10.46 1.36% 70 7
14:40:01 10.45 1.26% 8 0.84
14:40:06 10.45 1.26% 1 0.10
14:40:10 10.46 1.36% 24 3
14:40:15 10.46 1.36% 1 0.10
14:40:20 10.45 1.26% 83 9
14:40:25 10.46 1.36% 59 6
14:40:35 10.46 1.36% 82 9
14:40:44 10.46 1.36% 97 10
14:40:49 10.46 1.36% 3 0.31
14:40:54 10.45 1.26% 57 6
14:41:00 10.46 1.36% 22 2
14:41:05 10.46 1.36% 25 3
14:41:10 10.46 1.36% 139 15
14:41:15 10.45 1.26% 74 8
14:41:20 10.46 1.36% 116 12
14:41:25 10.46 1.36% 11 1
14:41:31 10.46 1.36% 30 3
14:41:35 10.46 1.36% 32 3
14:41:41 10.46 1.36% 3 0.31
14:41:51 10.46 1.36% 224 23
14:41:55 10.46 1.36% 17 2
14:42:00 10.47 1.45% 21 2
14:42:06 10.47 1.45% 21 2
14:42:16 10.46 1.36% 31 3
14:42:20 10.46 1.36% 10 1
14:42:26 10.46 1.36% 631 66
14:42:31 10.46 1.36% 2 0.21
14:42:35 10.45 1.26% 324 34
14:42:41 10.46 1.36% 128 13
14:42:46 10.45 1.26% 105 11
14:42:51 10.46 1.36% 1 0.10
14:42:55 10.46 1.36% 80 8
14:43:00 10.45 1.26% 219 23
14:43:05 10.46 1.36% 92 10
14:43:14 10.46 1.36% 32 3
14:43:19 10.47 1.45% 6 0.63
14:43:24 10.46 1.36% 10 1
14:43:29 10.47 1.45% 50 5
14:43:33 10.46 1.36% 47 5
14:43:38 10.47 1.45% 39 4
14:43:42 10.47 1.45% 11 1
14:43:47 10.47 1.45% 50 5
14:43:51 10.47 1.45% 35 4
14:44:01 10.47 1.45% 6 0.63
14:44:06 10.47 1.45% 5 0.52
14:44:21 10.47 1.45% 178 19
14:44:25 10.47 1.45% 50 5
14:44:31 10.47 1.45% 283 30
14:44:35 10.47 1.45% 159 17
14:44:40 10.47 1.45% 10 1
14:44:45 10.47 1.45% 61 6
14:44:51 10.47 1.45% 18 2
14:44:56 10.47 1.45% 29 3

14:45-15:00

时间 成交价 涨跌 成交量(手) 成交金额
14:45:01 10.47 1.45% 2 0.21
14:45:05 10.47 1.45% 16 2
14:45:10 10.46 1.36% 2 0.21
14:45:15 10.47 1.45% 1 0.10
14:45:20 10.47 1.45% 80 8
14:45:30 10.47 1.45% 26 3
14:45:40 10.46 1.36% 39 4
14:45:44 10.47 1.45% 39 4
14:46:01 10.47 1.45% 10 1
14:46:05 10.46 1.36% 25 3
14:46:10 10.46 1.36% 51 5
14:46:15 10.47 1.45% 59 6
14:46:21 10.47 1.45% 1459 153
14:46:27 10.47 1.45% 151 16
14:46:31 10.47 1.45% 16 2
14:46:36 10.48 1.55% 7 0.73
14:46:41 10.48 1.55% 191 20
14:46:46 10.47 1.45% 19 2
14:47:00 10.48 1.55% 11 1
14:47:05 10.47 1.45% 91 10
14:47:10 10.47 1.45% 6 0.63
14:47:16 10.47 1.45% 62 6
14:47:21 10.47 1.45% 41 4
14:47:29 10.47 1.45% 34 4
14:47:34 10.47 1.45% 13 1
14:47:39 10.47 1.45% 29 3
14:47:43 10.48 1.55% 50 5
14:47:47 10.47 1.45% 1 0.10
14:47:52 10.47 1.45% 235 25
14:47:56 10.47 1.45% 92 10
14:48:01 10.48 1.55% 30 3
14:48:05 10.47 1.45% 319 33
14:48:10 10.47 1.45% 81 8
14:48:15 10.47 1.45% 164 17
14:48:25 10.47 1.45% 113 12
14:48:29 10.48 1.55% 69 7
14:48:35 10.48 1.55% 4 0.42
14:48:46 10.48 1.55% 14 1
14:48:50 10.48 1.55% 51 5
14:49:01 10.47 1.45% 76 8
14:49:06 10.48 1.55% 154 16
14:49:10 10.48 1.55% 26 3
14:49:15 10.48 1.55% 1 0.10
14:49:20 10.49 1.65% 592 62
14:49:25 10.49 1.65% 127 13
14:49:31 10.48 1.55% 6 0.63
14:49:35 10.49 1.65% 3 0.31
14:49:40 10.49 1.65% 17 2
14:49:45 10.49 1.65% 139 15
14:49:55 10.49 1.65% 5 0.52
14:49:59 10.49 1.65% 18 2
14:50:04 10.47 1.45% 201 21
14:50:09 10.47 1.45% 19 2
14:50:14 10.46 1.36% 1316 138
14:50:19 10.46 1.36% 102 11
14:50:30 10.47 1.45% 30 3
14:50:34 10.47 1.45% 31 3
14:50:39 10.47 1.45% 6 0.63
14:50:44 10.47 1.45% 26 3
14:50:48 10.47 1.45% 7 0.73
14:50:52 10.47 1.45% 21 2
14:50:56 10.46 1.36% 12 1
14:51:01 10.46 1.36% 1 0.10
14:51:06 10.46 1.36% 122 13
14:51:12 10.46 1.36% 59 6
14:51:16 10.47 1.45% 310 32
14:51:22 10.47 1.45% 6 0.63
14:51:32 10.47 1.45% 17 2
14:51:37 10.47 1.45% 7 0.73
14:51:42 10.46 1.36% 900 94
14:51:47 10.46 1.36% 64 7
14:51:51 10.46 1.36% 7 0.73
14:51:56 10.46 1.36% 24 3
14:52:01 10.46 1.36% 8 0.84
14:52:07 10.47 1.45% 69 7
14:52:11 10.46 1.36% 34 4
14:52:21 10.46 1.36% 14 1
14:52:26 10.49 1.65% 774 81
14:52:31 10.47 1.45% 1 0.10
14:52:35 10.47 1.45% 50 5
14:52:40 10.47 1.45% 16 2
14:52:45 10.49 1.65% 405 42
14:52:50 10.47 1.45% 35 4
14:53:00 10.47 1.45% 8 0.84
14:53:06 10.47 1.45% 48 5
14:53:11 10.47 1.45% 21 2
14:53:16 10.46 1.36% 60 6
14:53:20 10.47 1.45% 6 0.63
14:53:30 10.46 1.36% 6 0.63
14:53:36 10.46 1.36% 19 2
14:53:41 10.45 1.26% 22 2
14:53:50 10.47 1.45% 134 14
14:53:56 10.47 1.45% 7 0.73
14:54:01 10.48 1.55% 110 12
14:54:05 10.48 1.55% 167 18
14:54:11 10.47 1.45% 11 1
14:54:16 10.48 1.55% 4 0.42
14:54:22 10.47 1.45% 10 1
14:54:27 10.47 1.45% 47 5
14:54:31 10.47 1.45% 21 2
14:54:36 10.49 1.65% 20 2
14:54:41 10.49 1.65% 52 5
14:54:46 10.48 1.55% 23 2
14:54:50 10.48 1.55% 5 0.52
14:55:00 10.48 1.55% 19 2
14:55:06 10.48 1.55% 34 4
14:55:11 10.47 1.45% 632 66
14:55:16 10.47 1.45% 23 2
14:55:21 10.47 1.45% 8 0.84
14:55:29 10.48 1.55% 43 5
14:55:34 10.47 1.45% 15 2
14:55:40 10.48 1.55% 168 18
14:55:44 10.49 1.65% 364 38
14:55:54 10.49 1.65% 569 60
14:55:59 10.49 1.65% 17 2
14:56:03 10.49 1.65% 31 3
14:56:08 10.50 1.74% 276 29
14:56:13 10.49 1.65% 233 24
14:56:18 10.50 1.74% 429 45
14:56:23 10.50 1.74% 204 21
14:56:28 10.51 1.84% 3 0.32
14:56:33 10.51 1.84% 164 17
14:56:38 10.51 1.84% 73 8
14:56:42 10.51 1.84% 5 0.53
14:56:47 10.51 1.84% 172 18
14:56:52 10.51 1.84% 19 2
14:56:56 10.52 1.94% 101 11
15:00:06 10.48 1.55% 2037 214