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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.97 | 8.97 | 8.66 | 8.70 | -2.90% | 0.98 | 1.64% |
| 2025-11-18 | 8.99 | 8.99 | 8.88 | 8.96 | -0.44% | 0.73 | 1.21% |
| 2025-11-17 | 9.03 | 9.06 | 8.90 | 9.00 | -0.88% | 0.93 | 1.53% |
| 2025-11-14 | 9.11 | 9.18 | 9.07 | 9.08 | -0.77% | 0.99 | 1.60% |
| 2025-11-13 | 9.18 | 9.21 | 9.10 | 9.15 | -0.11% | 1.23 | 1.98% |
| 2025-11-12 | 9.10 | 9.18 | 9.05 | 9.16 | +0.22% | 0.98 | 1.58% |
| 2025-11-11 | 9.15 | 9.23 | 9.10 | 9.14 | -0.11% | 1.29 | 2.07% |
| 2025-11-10 | 9.03 | 9.15 | 8.93 | 9.15 | +1.67% | 1.40 | 2.27% |
| 2025-11-07 | 9.11 | 9.13 | 8.97 | 9.00 | -1.10% | 1.16 | 1.89% |
| 2025-11-06 | 9.17 | 9.19 | 9.02 | 9.10 | -1.30% | 1.36 | 2.20% |
| 2025-11-05 | 9.15 | 9.28 | 9.01 | 9.22 | 0.00% | 1.87 | 2.99% |
| 2025-11-04 | 9.13 | 9.32 | 9.00 | 9.22 | +0.43% | 1.75 | 2.78% |
| 2025-11-03 | 9.01 | 9.35 | 8.98 | 9.18 | +1.09% | 2.52 | 4.01% |
| 2025-10-31 | 8.84 | 9.66 | 8.84 | 9.08 | +2.11% | 3.22 | 5.14% |
| 2025-10-30 | 8.96 | 9.05 | 8.82 | 8.89 | -1.64% | 1.68 | 2.75% |
| 2025-10-29 | 9.13 | 9.13 | 8.91 | 9.04 | -2.04% | 1.88 | 3.04% |
| 2025-10-28 | 9.11 | 9.23 | 9.04 | 9.23 | 0.00% | 2.69 | 4.30% |
| 2025-10-27 | 9.27 | 9.34 | 9.03 | 9.23 | -4.70% | 4.35 | 6.94% |
| 2025-10-24 | 8.78 | 9.68 | 8.71 | 9.68 | +10.00% | 4.13 | 6.38% |
| 2025-10-23 | 8.67 | 8.82 | 8.63 | 8.80 | +1.48% | 0.71 | 1.18% |