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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.60 | 8.65 | 8.47 | 8.48 | -1.51% | 0.72 | 1.24% |
| 2026-02-12 | 8.76 | 8.79 | 8.56 | 8.61 | -2.27% | 1.09 | 1.86% |
| 2026-02-11 | 8.87 | 8.97 | 8.73 | 8.81 | -1.45% | 1.36 | 2.28% |
| 2026-02-10 | 8.69 | 9.00 | 8.67 | 8.94 | +2.88% | 2.02 | 3.36% |
| 2026-02-09 | 8.63 | 8.71 | 8.60 | 8.69 | +1.76% | 0.76 | 1.29% |
| 2026-02-06 | 8.60 | 8.66 | 8.50 | 8.54 | -1.16% | 0.61 | 1.06% |
| 2026-02-05 | 8.62 | 8.71 | 8.60 | 8.64 | 0.00% | 0.54 | 0.91% |
| 2026-02-04 | 8.58 | 8.65 | 8.55 | 8.64 | +0.23% | 0.55 | 0.95% |
| 2026-02-03 | 8.64 | 8.74 | 8.59 | 8.62 | -0.12% | 0.49 | 0.84% |
| 2026-02-02 | 8.70 | 8.83 | 8.63 | 8.63 | -1.03% | 0.66 | 1.11% |
| 2026-01-30 | 8.75 | 8.80 | 8.66 | 8.72 | -0.57% | 0.58 | 0.98% |
| 2026-01-29 | 8.69 | 8.84 | 8.61 | 8.77 | +1.50% | 0.99 | 1.67% |
| 2026-01-28 | 8.64 | 8.71 | 8.62 | 8.64 | -0.23% | 0.42 | 0.72% |
| 2026-01-27 | 8.71 | 8.74 | 8.57 | 8.66 | -0.46% | 0.69 | 1.17% |
| 2026-01-26 | 8.74 | 8.75 | 8.64 | 8.70 | -0.46% | 0.64 | 1.08% |
| 2026-01-23 | 8.73 | 8.79 | 8.71 | 8.74 | 0.00% | 0.67 | 1.13% |
| 2026-01-22 | 8.58 | 8.78 | 8.56 | 8.74 | +1.98% | 1.04 | 1.76% |
| 2026-01-21 | 8.60 | 8.63 | 8.53 | 8.57 | -0.81% | 0.50 | 0.86% |
| 2026-01-20 | 8.56 | 8.71 | 8.56 | 8.64 | +0.82% | 0.66 | 1.13% |
| 2026-01-19 | 8.52 | 8.59 | 8.43 | 8.57 | +0.59% | 0.54 | 0.93% |