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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.90 | 8.98 | 8.81 | 8.89 | -0.77% | 1.13 | 1.86% |
| 2025-07-21 | 8.83 | 9.06 | 8.77 | 8.96 | +1.46% | 1.73 | 2.83% |
| 2025-07-18 | 8.66 | 8.94 | 8.58 | 8.83 | +2.06% | 2.19 | 3.65% |
| 2025-07-17 | 8.67 | 8.69 | 8.58 | 8.66 | +0.23% | 0.98 | 1.65% |
| 2025-07-16 | 8.56 | 8.70 | 8.56 | 8.64 | +0.58% | 0.98 | 1.66% |
| 2025-07-15 | 8.72 | 8.74 | 8.49 | 8.59 | -1.81% | 1.68 | 2.86% |
| 2025-07-14 | 8.87 | 8.89 | 8.67 | 8.75 | -1.78% | 1.72 | 2.88% |
| 2025-07-11 | 8.97 | 9.04 | 8.86 | 8.90 | -0.99% | 1.91 | 3.11% |
| 2025-07-10 | 8.87 | 8.99 | 8.76 | 8.99 | +0.33% | 2.81 | 4.62% |
| 2025-07-09 | 9.15 | 9.35 | 8.93 | 8.96 | -0.22% | 3.92 | 6.27% |
| 2025-07-08 | 8.95 | 9.00 | 8.86 | 8.98 | +0.22% | 2.45 | 4.00% |
| 2025-07-07 | 8.91 | 9.08 | 8.78 | 8.96 | +0.22% | 3.58 | 5.83% |
| 2025-07-04 | 8.67 | 9.46 | 8.67 | 8.94 | +3.91% | 5.26 | 8.53% |
| 2025-07-03 | 8.69 | 8.76 | 8.53 | 8.61 | -0.91% | 1.26 | 2.14% |
| 2025-07-02 | 8.66 | 8.73 | 8.56 | 8.69 | +0.23% | 1.38 | 2.33% |
| 2025-07-01 | 8.85 | 8.85 | 8.62 | 8.67 | -1.79% | 2.20 | 3.69% |
| 2025-06-30 | 8.83 | 8.92 | 8.73 | 8.82 | +0.45% | 2.95 | 4.89% |
| 2025-06-27 | 8.70 | 9.05 | 8.70 | 8.78 | +1.25% | 3.68 | 6.07% |
| 2025-06-26 | 8.56 | 8.84 | 8.53 | 8.68 | +0.69% | 3.58 | 6.02% |
| 2025-06-25 | 8.58 | 8.72 | 8.50 | 8.62 | 0.00% | 3.00 | 5.10% |