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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.63 | 8.75 | 8.62 | 8.68 | +0.34% | 0.55 | 0.93% |
| 2025-10-21 | 8.56 | 8.68 | 8.52 | 8.65 | +1.51% | 0.51 | 0.86% |
| 2025-10-20 | 8.59 | 8.66 | 8.47 | 8.52 | -0.92% | 0.53 | 0.91% |
| 2025-10-17 | 8.61 | 8.73 | 8.57 | 8.60 | -0.23% | 0.56 | 0.95% |
| 2025-10-16 | 8.65 | 8.65 | 8.57 | 8.62 | 0.00% | 0.44 | 0.74% |
| 2025-10-15 | 8.62 | 8.66 | 8.56 | 8.62 | +0.11% | 0.46 | 0.78% |
| 2025-10-14 | 8.51 | 8.62 | 8.47 | 8.61 | +1.16% | 0.60 | 1.03% |
| 2025-10-13 | 8.33 | 8.51 | 8.27 | 8.51 | -0.12% | 0.46 | 0.79% |
| 2025-10-10 | 8.41 | 8.55 | 8.37 | 8.52 | +1.06% | 0.47 | 0.80% |
| 2025-10-09 | 8.42 | 8.44 | 8.32 | 8.43 | +0.12% | 0.41 | 0.71% |
| 2025-09-30 | 8.41 | 8.49 | 8.41 | 8.42 | +0.12% | 0.29 | 0.51% |
| 2025-09-29 | 8.37 | 8.43 | 8.30 | 8.41 | +0.12% | 0.31 | 0.54% |
| 2025-09-26 | 8.32 | 8.46 | 8.26 | 8.40 | +0.47% | 0.51 | 0.88% |
| 2025-09-25 | 8.33 | 8.45 | 8.32 | 8.36 | -0.71% | 0.33 | 0.57% |
| 2025-09-24 | 8.27 | 8.43 | 8.26 | 8.42 | +1.43% | 0.39 | 0.68% |
| 2025-09-23 | 8.35 | 8.35 | 8.12 | 8.30 | -0.59% | 0.51 | 0.91% |
| 2025-09-22 | 8.49 | 8.51 | 8.31 | 8.35 | -1.63% | 0.58 | 1.01% |
| 2025-09-19 | 8.59 | 8.61 | 8.46 | 8.49 | -1.27% | 0.46 | 0.79% |
| 2025-09-18 | 8.68 | 8.70 | 8.51 | 8.60 | -0.91% | 1.08 | 1.84% |
| 2025-09-17 | 8.75 | 8.75 | 8.64 | 8.68 | -0.90% | 0.68 | 1.14% |