中国出版 sh.601949
5.28
-0.56%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.32 | 5.35 | 5.25 | 5.28 | -0.56% | 0.39 | 0.39% |
| 2026-05-21 | 5.42 | 5.49 | 5.30 | 5.31 | -1.85% | 0.52 | 0.50% |
| 2026-05-20 | 5.57 | 5.59 | 5.37 | 5.41 | -3.05% | 0.77 | 0.74% |
| 2026-05-19 | 5.56 | 5.63 | 5.53 | 5.58 | +0.54% | 0.51 | 0.48% |
| 2026-05-18 | 5.63 | 5.69 | 5.53 | 5.55 | -2.46% | 0.56 | 0.53% |
| 2026-05-15 | 5.64 | 5.70 | 5.53 | 5.69 | +1.07% | 0.76 | 0.71% |
| 2026-05-14 | 5.80 | 5.82 | 5.62 | 5.63 | -2.76% | 0.69 | 0.64% |
| 2026-05-13 | 5.78 | 5.84 | 5.75 | 5.79 | -0.34% | 0.49 | 0.44% |
| 2026-05-12 | 5.87 | 5.92 | 5.80 | 5.81 | -1.19% | 0.70 | 0.63% |
| 2026-05-11 | 5.84 | 5.89 | 5.76 | 5.88 | +0.34% | 0.76 | 0.68% |
| 2026-05-08 | 5.86 | 5.92 | 5.84 | 5.86 | 0.00% | 0.62 | 0.55% |
| 2026-05-07 | 5.87 | 5.91 | 5.82 | 5.86 | -0.17% | 0.53 | 0.47% |
| 2026-05-06 | 5.90 | 5.95 | 5.86 | 5.87 | 0.00% | 0.58 | 0.52% |
| 2026-04-30 | 5.87 | 5.89 | 5.82 | 5.87 | 0.00% | 0.51 | 0.46% |
| 2026-04-29 | 5.79 | 5.93 | 5.79 | 5.87 | +0.69% | 0.63 | 0.56% |
| 2026-04-28 | 5.78 | 5.91 | 5.77 | 5.83 | +0.17% | 0.65 | 0.59% |
| 2026-04-27 | 6.21 | 6.24 | 5.74 | 5.82 | -7.32% | 1.96 | 1.75% |
| 2026-04-24 | 6.31 | 6.34 | 6.19 | 6.28 | -1.10% | 0.66 | 0.55% |
| 2026-04-23 | 6.26 | 6.42 | 6.24 | 6.35 | +1.44% | 0.69 | 0.57% |
| 2026-04-22 | 6.33 | 6.33 | 6.24 | 6.26 | -1.11% | 0.43 | 0.36% |