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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.88 | 7.03 | 6.81 | 6.91 | 0.00% | 1.18 | 0.90% |
| 2025-08-18 | 6.70 | 7.10 | 6.70 | 6.91 | +3.13% | 2.34 | 1.77% |
| 2025-08-15 | 6.66 | 6.73 | 6.64 | 6.70 | +0.60% | 0.85 | 0.67% |
| 2025-08-14 | 6.77 | 6.85 | 6.66 | 6.66 | -1.62% | 1.00 | 0.78% |
| 2025-08-13 | 6.79 | 6.80 | 6.76 | 6.77 | -0.29% | 0.52 | 0.40% |
| 2025-08-12 | 6.83 | 6.83 | 6.77 | 6.79 | -0.29% | 0.47 | 0.36% |
| 2025-08-11 | 6.79 | 6.85 | 6.77 | 6.81 | +0.29% | 0.62 | 0.48% |
| 2025-08-08 | 6.82 | 6.83 | 6.76 | 6.79 | -0.59% | 0.47 | 0.36% |
| 2025-08-07 | 6.90 | 6.90 | 6.82 | 6.83 | -0.87% | 0.50 | 0.39% |
| 2025-08-06 | 6.85 | 6.90 | 6.82 | 6.89 | +0.58% | 0.61 | 0.47% |
| 2025-08-05 | 6.81 | 6.88 | 6.79 | 6.85 | +0.44% | 0.48 | 0.37% |
| 2025-08-04 | 6.77 | 6.82 | 6.72 | 6.82 | 0.00% | 0.42 | 0.33% |
| 2025-08-01 | 6.76 | 6.83 | 6.72 | 6.82 | +1.19% | 0.57 | 0.44% |
| 2025-07-31 | 6.85 | 6.86 | 6.73 | 6.74 | -2.18% | 0.66 | 0.51% |
| 2025-07-30 | 6.86 | 6.92 | 6.82 | 6.89 | +0.44% | 0.72 | 0.55% |
| 2025-07-29 | 6.84 | 6.88 | 6.78 | 6.86 | +0.44% | 0.50 | 0.38% |
| 2025-07-28 | 6.85 | 6.90 | 6.80 | 6.83 | -0.29% | 0.59 | 0.45% |
| 2025-07-25 | 6.90 | 6.95 | 6.84 | 6.85 | -0.29% | 0.88 | 0.67% |
| 2025-07-24 | 6.72 | 6.87 | 6.69 | 6.87 | +2.38% | 0.99 | 0.77% |
| 2025-07-23 | 6.74 | 6.78 | 6.69 | 6.71 | -0.45% | 0.66 | 0.52% |