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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.28 | 9.35 | 9.12 | 9.21 | -0.75% | 1.80 | 2.85% |
| 2025-08-18 | 9.15 | 9.28 | 9.09 | 9.28 | +1.52% | 2.15 | 3.40% |
| 2025-08-15 | 9.01 | 9.17 | 8.97 | 9.14 | +0.54% | 1.69 | 2.72% |
| 2025-08-14 | 9.00 | 9.19 | 8.98 | 9.09 | +1.10% | 2.45 | 3.93% |
| 2025-08-13 | 9.06 | 9.09 | 8.97 | 8.99 | -1.09% | 1.59 | 2.58% |
| 2025-08-12 | 9.05 | 9.11 | 8.96 | 9.09 | +0.55% | 1.56 | 2.53% |
| 2025-08-11 | 8.97 | 9.07 | 8.95 | 9.04 | +0.44% | 1.24 | 2.00% |
| 2025-08-08 | 9.02 | 9.08 | 8.93 | 9.00 | -0.11% | 1.43 | 2.31% |
| 2025-08-07 | 9.10 | 9.14 | 8.96 | 9.01 | -1.30% | 1.85 | 3.00% |
| 2025-08-06 | 9.33 | 9.34 | 9.08 | 9.13 | -1.07% | 2.28 | 3.64% |
| 2025-08-05 | 9.07 | 9.68 | 9.03 | 9.23 | +1.41% | 2.91 | 4.57% |
| 2025-08-04 | 9.12 | 9.18 | 8.87 | 9.10 | -1.08% | 2.16 | 3.50% |
| 2025-08-01 | 9.49 | 9.54 | 9.15 | 9.20 | -2.52% | 2.65 | 4.17% |
| 2025-07-31 | 9.38 | 9.65 | 9.25 | 9.44 | -1.85% | 3.44 | 5.30% |
| 2025-07-30 | 9.77 | 10.27 | 9.36 | 9.62 | -4.89% | 6.86 | 10.23% |
| 2025-07-29 | 9.51 | 10.56 | 9.40 | 10.11 | +5.36% | 7.84 | 11.43% |
| 2025-07-28 | 9.08 | 9.67 | 9.00 | 9.60 | +6.01% | 4.32 | 6.73% |
| 2025-07-25 | 9.00 | 9.28 | 8.96 | 9.05 | +0.55% | 2.41 | 3.86% |
| 2025-07-24 | 8.91 | 9.01 | 8.86 | 9.00 | +0.55% | 1.57 | 2.55% |
| 2025-07-23 | 8.83 | 9.18 | 8.79 | 8.95 | +0.67% | 2.68 | 4.34% |