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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.12 | 8.18 | 8.04 | 8.17 | +0.49% | 0.34 | 0.61% |
| 2025-12-16 | 8.21 | 8.24 | 8.13 | 8.13 | -0.85% | 0.35 | 0.63% |
| 2025-12-15 | 8.17 | 8.26 | 8.16 | 8.20 | -0.24% | 0.25 | 0.45% |
| 2025-12-12 | 8.24 | 8.28 | 8.16 | 8.22 | -0.36% | 0.33 | 0.59% |
| 2025-12-11 | 8.37 | 8.38 | 8.22 | 8.25 | -1.55% | 0.55 | 0.98% |
| 2025-12-10 | 8.35 | 8.42 | 8.34 | 8.38 | +0.12% | 0.36 | 0.63% |
| 2025-12-09 | 8.43 | 8.45 | 8.36 | 8.37 | -0.48% | 0.41 | 0.72% |
| 2025-12-08 | 8.42 | 8.46 | 8.36 | 8.41 | 0.00% | 0.57 | 1.01% |
| 2025-12-05 | 8.52 | 8.55 | 8.33 | 8.41 | -1.29% | 1.29 | 2.27% |
| 2025-12-04 | 8.61 | 8.69 | 8.51 | 8.52 | -1.05% | 0.45 | 0.78% |
| 2025-12-03 | 8.66 | 8.70 | 8.56 | 8.61 | -0.58% | 0.42 | 0.72% |
| 2025-12-02 | 8.65 | 8.68 | 8.56 | 8.66 | +0.12% | 0.39 | 0.67% |
| 2025-12-01 | 8.62 | 8.70 | 8.59 | 8.65 | +0.35% | 0.46 | 0.78% |
| 2025-11-28 | 8.55 | 8.63 | 8.50 | 8.62 | +1.06% | 0.42 | 0.72% |
| 2025-11-27 | 8.55 | 8.61 | 8.44 | 8.53 | -0.81% | 0.39 | 0.67% |
| 2025-11-26 | 8.68 | 8.75 | 8.58 | 8.60 | -1.15% | 0.53 | 0.90% |
| 2025-11-25 | 8.64 | 8.80 | 8.62 | 8.70 | +0.46% | 0.51 | 0.85% |
| 2025-11-24 | 8.54 | 8.69 | 8.50 | 8.66 | +2.00% | 0.61 | 1.04% |
| 2025-11-21 | 8.62 | 8.73 | 8.43 | 8.49 | -2.19% | 0.86 | 1.48% |
| 2025-11-20 | 8.72 | 8.77 | 8.62 | 8.68 | -0.23% | 0.61 | 1.04% |