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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.73 | 8.76 | 8.67 | 8.76 | +0.45% | 0.44 | 0.73% |
| 2025-09-15 | 8.72 | 8.77 | 8.70 | 8.72 | -0.34% | 0.46 | 0.76% |
| 2025-09-12 | 8.79 | 8.86 | 8.75 | 8.75 | -0.79% | 0.52 | 0.87% |
| 2025-09-11 | 8.81 | 8.82 | 8.71 | 8.81 | -0.11% | 0.62 | 1.04% |
| 2025-09-10 | 8.76 | 8.87 | 8.76 | 8.82 | +0.22% | 0.51 | 0.84% |
| 2025-09-09 | 8.78 | 8.80 | 8.71 | 8.80 | 0.00% | 0.53 | 0.88% |
| 2025-09-08 | 8.67 | 8.80 | 8.65 | 8.80 | +1.37% | 0.68 | 1.14% |
| 2025-09-05 | 8.61 | 8.69 | 8.48 | 8.69 | +1.04% | 0.61 | 1.03% |
| 2025-09-04 | 8.55 | 8.63 | 8.49 | 8.60 | +0.70% | 0.70 | 1.19% |
| 2025-09-03 | 8.69 | 8.73 | 8.54 | 8.54 | -1.71% | 0.63 | 1.08% |
| 2025-09-02 | 8.84 | 8.85 | 8.61 | 8.69 | -1.79% | 0.89 | 1.50% |
| 2025-09-01 | 8.85 | 8.92 | 8.76 | 8.84 | -0.45% | 0.87 | 1.43% |
| 2025-08-29 | 8.86 | 9.03 | 8.85 | 8.88 | +1.81% | 1.45 | 2.37% |
| 2025-08-28 | 8.93 | 8.93 | 8.56 | 8.73 | -1.56% | 1.43 | 2.40% |
| 2025-08-27 | 9.13 | 9.17 | 8.86 | 8.86 | -3.14% | 1.60 | 2.59% |
| 2025-08-26 | 9.18 | 9.18 | 9.08 | 9.15 | -0.32% | 1.16 | 1.86% |
| 2025-08-25 | 9.28 | 9.28 | 9.10 | 9.18 | 0.00% | 1.48 | 2.35% |
| 2025-08-22 | 9.21 | 9.28 | 9.09 | 9.18 | -0.96% | 1.55 | 2.47% |
| 2025-08-21 | 9.28 | 9.48 | 9.22 | 9.27 | +1.30% | 2.45 | 3.83% |
| 2025-08-20 | 9.18 | 9.21 | 9.05 | 9.15 | -0.64% | 1.37 | 2.19% |