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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.72 | 8.74 | 8.49 | 8.52 | -2.18% | 0.94 | 1.62% |
| 2026-01-15 | 8.86 | 8.93 | 8.66 | 8.71 | -0.91% | 0.98 | 1.65% |
| 2026-01-14 | 8.62 | 8.97 | 8.62 | 8.79 | +1.62% | 1.81 | 3.03% |
| 2026-01-13 | 8.91 | 8.94 | 8.65 | 8.65 | -1.82% | 1.43 | 2.41% |
| 2026-01-12 | 8.55 | 8.83 | 8.51 | 8.81 | +3.89% | 1.78 | 3.01% |
| 2026-01-09 | 8.40 | 8.50 | 8.38 | 8.48 | +1.07% | 0.74 | 1.30% |
| 2026-01-08 | 8.32 | 8.39 | 8.29 | 8.39 | +0.84% | 0.54 | 0.94% |
| 2026-01-07 | 8.38 | 8.39 | 8.29 | 8.32 | -0.36% | 0.45 | 0.80% |
| 2026-01-06 | 8.28 | 8.37 | 8.27 | 8.35 | +0.60% | 0.56 | 0.98% |
| 2026-01-05 | 8.10 | 8.31 | 8.09 | 8.30 | +2.22% | 0.89 | 1.60% |
| 2025-12-31 | 8.23 | 8.28 | 8.10 | 8.12 | -1.46% | 1.02 | 1.84% |
| 2025-12-30 | 8.22 | 8.26 | 8.19 | 8.24 | +0.12% | 0.35 | 0.62% |
| 2025-12-29 | 8.26 | 8.30 | 8.20 | 8.23 | -0.60% | 0.40 | 0.71% |
| 2025-12-26 | 8.29 | 8.37 | 8.24 | 8.28 | -0.36% | 0.36 | 0.64% |
| 2025-12-25 | 8.29 | 8.33 | 8.26 | 8.31 | +0.36% | 0.38 | 0.67% |
| 2025-12-24 | 8.26 | 8.30 | 8.21 | 8.28 | +0.24% | 0.30 | 0.54% |
| 2025-12-23 | 8.25 | 8.30 | 8.20 | 8.26 | -0.84% | 0.40 | 0.72% |
| 2025-12-22 | 8.26 | 8.52 | 8.22 | 8.33 | +0.73% | 0.67 | 1.19% |
| 2025-12-19 | 8.24 | 8.28 | 8.20 | 8.27 | +0.73% | 0.28 | 0.49% |
| 2025-12-18 | 8.15 | 8.25 | 8.13 | 8.21 | +0.49% | 0.30 | 0.54% |