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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.70 | 6.74 | 6.66 | 6.74 | +0.30% | 0.74 | 0.58% |
| 2025-07-21 | 6.71 | 6.74 | 6.68 | 6.72 | +0.15% | 0.58 | 0.45% |
| 2025-07-18 | 6.67 | 6.77 | 6.66 | 6.71 | +0.45% | 0.52 | 0.41% |
| 2025-07-17 | 6.71 | 6.71 | 6.63 | 6.68 | +0.45% | 0.47 | 0.37% |
| 2025-07-16 | 6.66 | 6.73 | 6.63 | 6.65 | 0.00% | 0.45 | 0.36% |
| 2025-07-15 | 6.73 | 6.73 | 6.58 | 6.65 | -0.89% | 0.67 | 0.53% |
| 2025-07-14 | 6.80 | 6.81 | 6.70 | 6.71 | -0.89% | 0.51 | 0.39% |
| 2025-07-11 | 6.75 | 6.81 | 6.70 | 6.77 | +0.29% | 0.65 | 0.50% |
| 2025-07-10 | 6.76 | 6.79 | 6.72 | 6.75 | -0.29% | 0.68 | 0.52% |
| 2025-07-09 | 6.64 | 6.88 | 6.63 | 6.77 | +1.78% | 1.40 | 1.07% |
| 2025-07-08 | 6.61 | 6.67 | 6.60 | 6.65 | +0.60% | 0.51 | 0.40% |
| 2025-07-07 | 6.53 | 6.63 | 6.51 | 6.61 | +1.36% | 0.74 | 0.58% |
| 2025-07-04 | 6.50 | 6.58 | 6.46 | 6.52 | +0.30% | 0.60 | 0.48% |
| 2025-07-03 | 6.48 | 6.51 | 6.46 | 6.50 | +0.30% | 0.38 | 0.30% |
| 2025-07-02 | 6.49 | 6.49 | 6.44 | 6.48 | -0.30% | 0.34 | 0.27% |
| 2025-07-01 | 6.56 | 6.56 | 6.45 | 6.50 | -0.60% | 0.37 | 0.29% |
| 2025-06-30 | 6.54 | 6.56 | 6.47 | 6.54 | +0.61% | 0.43 | 0.34% |
| 2025-06-27 | 6.51 | 6.59 | 6.48 | 6.50 | +0.15% | 0.53 | 0.42% |
| 2025-06-26 | 6.43 | 6.54 | 6.42 | 6.49 | +0.76% | 0.67 | 0.53% |
| 2025-06-25 | 6.43 | 6.45 | 6.36 | 6.44 | +0.62% | 0.50 | 0.40% |