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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.68 | 7.76 | 7.57 | 7.65 | -0.37% | 0.38 | 0.70% |
| 2025-05-23 | 7.73 | 7.82 | 7.67 | 7.68 | -1.11% | 0.46 | 0.85% |
| 2025-05-22 | 7.70 | 7.82 | 7.67 | 7.76 | +0.62% | 0.79 | 1.45% |
| 2025-05-21 | 7.68 | 7.73 | 7.59 | 7.72 | +1.13% | 0.56 | 1.02% |
| 2025-05-20 | 7.50 | 7.65 | 7.47 | 7.63 | +2.05% | 0.47 | 0.88% |
| 2025-05-19 | 7.40 | 7.54 | 7.38 | 7.48 | +1.16% | 0.40 | 0.76% |
| 2025-05-16 | 7.40 | 7.41 | 7.37 | 7.39 | -0.13% | 0.25 | 0.47% |
| 2025-05-15 | 7.43 | 7.45 | 7.40 | 7.40 | -0.39% | 0.25 | 0.47% |
| 2025-05-14 | 7.49 | 7.50 | 7.39 | 7.43 | -0.64% | 0.39 | 0.74% |
| 2025-05-13 | 7.51 | 7.53 | 7.47 | 7.48 | -0.13% | 0.29 | 0.55% |
| 2025-05-12 | 7.53 | 7.53 | 7.44 | 7.49 | -0.25% | 0.52 | 0.99% |
| 2025-05-09 | 7.55 | 7.56 | 7.49 | 7.51 | -0.63% | 0.30 | 0.56% |
| 2025-05-08 | 7.54 | 7.57 | 7.51 | 7.55 | +0.13% | 0.27 | 0.51% |
| 2025-05-07 | 7.56 | 7.62 | 7.51 | 7.54 | 0.00% | 0.43 | 0.81% |
| 2025-05-06 | 7.61 | 7.61 | 7.48 | 7.54 | -0.13% | 0.59 | 1.10% |