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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.29 | 8.30 | 8.20 | 8.20 | -0.85% | 0.21 | 0.38% |
| 2026-04-20 | 8.15 | 8.32 | 8.15 | 8.27 | +0.61% | 0.35 | 0.62% |
| 2026-04-17 | 8.14 | 8.25 | 8.10 | 8.22 | +0.24% | 0.27 | 0.49% |
| 2026-04-16 | 8.00 | 8.21 | 8.00 | 8.20 | +2.37% | 0.60 | 1.09% |
| 2026-04-15 | 8.00 | 8.03 | 7.93 | 8.01 | +0.63% | 0.22 | 0.40% |
| 2026-04-14 | 7.97 | 8.01 | 7.89 | 7.96 | 0.00% | 0.23 | 0.43% |
| 2026-04-13 | 8.00 | 8.06 | 7.90 | 7.96 | -2.33% | 0.42 | 0.78% |
| 2026-04-10 | 8.06 | 8.27 | 7.99 | 8.15 | +1.75% | 0.54 | 0.99% |
| 2026-04-09 | 8.10 | 8.10 | 7.99 | 8.01 | -1.23% | 0.24 | 0.44% |
| 2026-04-08 | 7.97 | 8.12 | 7.94 | 8.11 | +3.31% | 0.41 | 0.75% |
| 2026-04-07 | 7.79 | 7.90 | 7.79 | 7.85 | +0.77% | 0.19 | 0.35% |
| 2026-04-03 | 7.98 | 7.99 | 7.77 | 7.79 | -2.38% | 0.22 | 0.42% |
| 2026-04-02 | 8.05 | 8.05 | 7.93 | 7.98 | -0.75% | 0.21 | 0.39% |
| 2026-04-01 | 8.00 | 8.08 | 7.97 | 8.04 | +1.13% | 0.25 | 0.46% |
| 2026-03-31 | 7.96 | 8.09 | 7.94 | 7.95 | 0.00% | 0.26 | 0.48% |
| 2026-03-30 | 7.80 | 7.97 | 7.78 | 7.95 | +0.51% | 0.28 | 0.53% |
| 2026-03-27 | 7.84 | 7.93 | 7.82 | 7.91 | +0.13% | 0.31 | 0.58% |
| 2026-03-26 | 7.97 | 8.02 | 7.85 | 7.90 | -1.13% | 0.29 | 0.54% |
| 2026-03-25 | 7.87 | 8.01 | 7.84 | 7.99 | +1.65% | 0.33 | 0.61% |
| 2026-03-24 | 7.83 | 7.86 | 7.67 | 7.86 | +1.42% | 0.31 | 0.58% |