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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.34 | 6.42 | 6.33 | 6.41 | +1.40% | 0.40 | 0.32% |
| 2025-06-23 | 6.28 | 6.35 | 6.28 | 6.32 | -0.16% | 0.39 | 0.32% |
| 2025-06-20 | 6.43 | 6.45 | 6.31 | 6.33 | -1.98% | 0.55 | 0.45% |
| 2025-06-19 | 6.44 | 6.49 | 6.41 | 6.45 | +0.15% | 0.58 | 0.46% |
| 2025-06-18 | 6.50 | 6.56 | 6.43 | 6.44 | -0.91% | 0.41 | 0.33% |
| 2025-06-17 | 6.50 | 6.55 | 6.43 | 6.50 | +0.15% | 0.59 | 0.47% |
| 2025-06-16 | 6.39 | 6.53 | 6.37 | 6.49 | +1.70% | 0.60 | 0.48% |
| 2025-06-13 | 6.51 | 6.51 | 6.36 | 6.39 | -2.11% | 0.73 | 0.59% |
| 2025-06-12 | 6.46 | 6.57 | 6.45 | 6.52 | +0.61% | 0.62 | 0.49% |
| 2025-06-11 | 6.46 | 6.54 | 6.44 | 6.48 | +0.30% | 0.52 | 0.41% |
| 2025-06-10 | 6.52 | 6.52 | 6.38 | 6.46 | -1.06% | 0.63 | 0.50% |
| 2025-06-09 | 6.43 | 6.54 | 6.41 | 6.53 | +1.69% | 0.66 | 0.53% |
| 2025-06-06 | 6.43 | 6.46 | 6.39 | 6.43 | 0.00% | 0.39 | 0.32% |
| 2025-06-05 | 6.42 | 6.48 | 6.38 | 6.43 | 0.00% | 0.53 | 0.42% |
| 2025-06-04 | 6.37 | 6.44 | 6.36 | 6.43 | +0.77% | 0.48 | 0.39% |
| 2025-06-03 | 6.33 | 6.43 | 6.32 | 6.38 | +0.47% | 0.45 | 0.37% |
| 2025-05-30 | 6.37 | 6.41 | 6.34 | 6.35 | -0.46% | 0.57 | 0.46% |
| 2025-05-29 | 6.26 | 6.40 | 6.26 | 6.38 | +1.57% | 0.67 | 0.55% |
| 2025-05-28 | 6.32 | 6.34 | 6.25 | 6.28 | -0.62% | 0.41 | 0.34% |
| 2025-05-27 | 6.37 | 6.39 | 6.31 | 6.32 | -0.93% | 0.33 | 0.27% |