时代出版 sh.600551
7.55
-3.94%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.68 | 7.69 | 7.37 | 7.55 | -3.94% | 0.81 | 1.58% |
| 2026-05-21 | 8.37 | 8.39 | 7.54 | 7.86 | -5.98% | 1.86 | 3.47% |
| 2026-05-20 | 8.36 | 8.41 | 8.22 | 8.36 | +0.12% | 0.92 | 1.64% |
| 2026-05-19 | 8.34 | 8.43 | 8.17 | 8.35 | +0.12% | 1.30 | 2.30% |
| 2026-05-18 | 8.28 | 8.47 | 8.05 | 8.34 | +0.72% | 1.19 | 2.12% |
| 2026-05-15 | 8.31 | 8.44 | 8.25 | 8.28 | -0.96% | 0.60 | 1.06% |
| 2026-05-14 | 8.20 | 8.48 | 8.12 | 8.36 | +1.70% | 1.55 | 2.75% |
| 2026-05-13 | 7.91 | 8.25 | 7.89 | 8.22 | +3.92% | 1.07 | 1.94% |
| 2026-05-12 | 8.01 | 8.01 | 7.90 | 7.91 | -1.25% | 0.26 | 0.49% |
| 2026-05-11 | 8.02 | 8.05 | 7.94 | 8.01 | +0.12% | 0.35 | 0.64% |
| 2026-05-08 | 8.12 | 8.13 | 7.99 | 8.00 | -1.23% | 0.42 | 0.76% |
| 2026-05-07 | 8.14 | 8.14 | 8.08 | 8.10 | -0.12% | 0.26 | 0.47% |
| 2026-05-06 | 8.10 | 8.19 | 8.08 | 8.11 | -0.12% | 0.56 | 1.02% |
| 2026-04-30 | 8.14 | 8.17 | 7.97 | 8.12 | -0.61% | 0.39 | 0.70% |
| 2026-04-29 | 8.20 | 8.28 | 8.16 | 8.17 | 0.00% | 0.30 | 0.54% |
| 2026-04-28 | 8.15 | 8.21 | 8.11 | 8.17 | 0.00% | 0.19 | 0.35% |
| 2026-04-27 | 8.18 | 8.22 | 8.10 | 8.17 | -0.12% | 0.31 | 0.55% |
| 2026-04-24 | 8.16 | 8.27 | 8.08 | 8.18 | -0.24% | 0.38 | 0.68% |
| 2026-04-23 | 8.25 | 8.30 | 8.17 | 8.20 | +0.12% | 0.37 | 0.67% |
| 2026-04-22 | 8.17 | 8.26 | 8.17 | 8.19 | -0.12% | 0.24 | 0.42% |