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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.63 | 8.79 | 8.51 | 8.62 | -1.47% | 3.99 | 6.74% |
| 2025-06-23 | 8.43 | 8.90 | 8.33 | 8.75 | -3.70% | 5.71 | 9.66% |
| 2025-06-20 | 9.64 | 9.97 | 9.08 | 9.08 | -10.00% | 8.04 | 12.60% |
| 2025-06-19 | 10.09 | 10.09 | 10.05 | 10.09 | +10.03% | 3.67 | 5.31% |
| 2025-06-18 | 9.17 | 9.17 | 9.17 | 9.17 | +9.96% | 0.69 | 1.09% |
| 2025-06-17 | 8.46 | 8.48 | 8.28 | 8.34 | -1.06% | 1.12 | 1.96% |
| 2025-06-16 | 8.01 | 8.50 | 8.01 | 8.43 | +4.67% | 2.55 | 4.45% |
| 2025-06-13 | 8.36 | 8.40 | 8.04 | 8.05 | -4.01% | 2.27 | 4.05% |
| 2025-06-12 | 8.43 | 8.58 | 8.31 | 8.39 | -1.51% | 2.24 | 3.88% |
| 2025-06-11 | 8.66 | 8.74 | 8.46 | 8.52 | -1.60% | 1.81 | 3.10% |
| 2025-06-10 | 8.78 | 8.93 | 8.57 | 8.66 | -1.46% | 2.56 | 4.28% |
| 2025-06-09 | 8.66 | 8.85 | 8.63 | 8.78 | +2.66% | 3.49 | 5.82% |
| 2025-06-06 | 8.80 | 8.89 | 8.50 | 8.56 | -6.08% | 4.50 | 7.57% |
| 2025-06-05 | 8.20 | 9.11 | 8.15 | 9.11 | +10.04% | 4.60 | 7.77% |
| 2025-06-04 | 8.34 | 8.47 | 8.17 | 8.28 | -3.57% | 3.97 | 7.01% |
| 2025-06-03 | 8.89 | 9.28 | 8.41 | 8.59 | -8.09% | 7.22 | 11.60% |
| 2025-05-30 | 9.34 | 9.34 | 8.62 | 9.34 | +10.02% | 8.30 | 12.74% |
| 2025-05-29 | 7.70 | 8.49 | 7.66 | 8.49 | +10.04% | 1.96 | 3.34% |
| 2025-05-28 | 7.63 | 7.74 | 7.59 | 7.72 | +1.38% | 0.41 | 0.74% |
| 2025-05-27 | 7.61 | 7.68 | 7.54 | 7.61 | -0.50% | 0.38 | 0.71% |