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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.07 | 8.07 | 7.63 | 7.75 | -4.79% | 0.74 | 1.39% |
| 2026-03-20 | 8.39 | 8.42 | 8.14 | 8.14 | -3.21% | 0.53 | 0.94% |
| 2026-03-19 | 8.35 | 8.41 | 8.32 | 8.41 | +0.24% | 0.30 | 0.52% |
| 2026-03-18 | 8.48 | 8.50 | 8.29 | 8.39 | -1.53% | 0.63 | 1.11% |
| 2026-03-17 | 8.51 | 8.54 | 8.44 | 8.52 | +0.12% | 0.38 | 0.66% |
| 2026-03-16 | 8.42 | 8.51 | 8.36 | 8.51 | +0.83% | 0.49 | 0.86% |
| 2026-03-13 | 8.51 | 8.57 | 8.44 | 8.44 | -1.40% | 0.41 | 0.71% |
| 2026-03-12 | 8.43 | 8.56 | 8.40 | 8.56 | +0.94% | 0.54 | 0.94% |
| 2026-03-11 | 8.44 | 8.53 | 8.38 | 8.48 | +0.24% | 0.49 | 0.85% |
| 2026-03-10 | 8.29 | 8.46 | 8.27 | 8.46 | +2.67% | 0.43 | 0.75% |
| 2026-03-09 | 8.21 | 8.29 | 8.15 | 8.24 | -0.84% | 0.29 | 0.53% |
| 2026-03-06 | 8.17 | 8.31 | 8.16 | 8.31 | +1.47% | 0.33 | 0.59% |
| 2026-03-05 | 8.17 | 8.24 | 8.13 | 8.19 | +0.86% | 0.32 | 0.57% |
| 2026-03-04 | 8.20 | 8.21 | 8.08 | 8.12 | -1.10% | 0.51 | 0.92% |
| 2026-03-03 | 8.41 | 8.47 | 8.20 | 8.21 | -2.38% | 0.77 | 1.37% |
| 2026-03-02 | 8.52 | 8.55 | 8.34 | 8.41 | -2.44% | 0.66 | 1.15% |
| 2026-02-27 | 8.61 | 8.65 | 8.57 | 8.62 | +0.23% | 0.34 | 0.58% |
| 2026-02-26 | 8.69 | 8.69 | 8.55 | 8.60 | -0.46% | 0.44 | 0.75% |
| 2026-02-25 | 8.51 | 8.78 | 8.51 | 8.64 | +1.41% | 0.84 | 1.44% |
| 2026-02-24 | 8.52 | 8.54 | 8.40 | 8.52 | +0.47% | 0.45 | 0.79% |